Bank of England set to raise base rates to 4%

Central banks in UK, Europe and the US all set to raise rates

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.65

+0.14

(+1.04%)

As of 11:44AM EST. Market open.

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	13.52	13.75	13.49	13.65	13.65	22,376,311
31 Jan 2023	13.39	13.57	13.25	13.51	13.51	82,969,400
30 Jan 2023	13.01	13.20	12.86	12.89	12.89	64,512,600
27 Jan 2023	12.88	13.37	12.87	13.27	13.27	62,066,500
26 Jan 2023	12.99	13.07	12.71	12.92	12.92	48,970,900
25 Jan 2023	12.60	12.85	12.49	12.79	12.79	37,739,000
24 Jan 2023	12.68	12.90	12.62	12.74	12.74	41,537,400
23 Jan 2023	12.48	12.91	12.43	12.80	12.80	49,688,000
20 Jan 2023	12.21	12.42	12.08	12.40	12.40	44,288,900
19 Jan 2023	12.29	12.36	12.04	12.18	12.18	52,918,500
18 Jan 2023	12.79	12.85	12.40	12.41	12.41	48,774,400
17 Jan 2023	12.71	12.85	12.43	12.67	12.67	60,774,900
13 Jan 2023	12.63	12.82	12.47	12.72	12.72	96,317,800
12 Jan 2023	13.27	13.53	13.11	13.43	13.43	58,113,700
11 Jan 2023	12.93	13.26	12.89	13.22	13.22	51,911,600
10 Jan 2023	12.68	12.87	12.50	12.84	12.84	47,065,500
09 Jan 2023	12.74	12.93	12.55	12.69	12.69	50,865,500
06 Jan 2023	12.12	12.59	12.10	12.58	12.58	53,066,500
05 Jan 2023	12.11	12.38	11.88	12.25	12.25	50,785,600
04 Jan 2023	11.88	12.08	11.74	12.01	12.01	53,429,700
03 Jan 2023	11.82	11.92	11.57	11.68	11.68	45,809,000
30 Dec 2022	11.40	11.64	11.39	11.63	11.63	39,149,700
29 Dec 2022	11.08	11.55	11.05	11.54	11.54	53,550,300
28 Dec 2022	11.18	11.25	10.90	10.95	10.95	49,375,400
27 Dec 2022	11.28	11.39	11.13	11.20	11.20	44,837,400
23 Dec 2022	11.27	11.40	11.22	11.36	11.36	38,200,700
22 Dec 2022	11.54	11.54	11.10	11.31	11.31	75,158,700
21 Dec 2022	11.61	11.79	11.55	11.78	11.78	49,256,000
20 Dec 2022	11.65	11.68	11.12	11.47	11.47	82,057,900
19 Dec 2022	12.12	12.17	11.54	11.69	11.69	88,062,500
16 Dec 2022	12.77	12.82	12.08	12.12	12.12	118,345,700
15 Dec 2022	13.23	13.26	12.95	13.03	13.03	55,725,300
14 Dec 2022	13.57	13.78	13.36	13.48	13.48	51,199,900
13 Dec 2022	13.78	13.92	13.37	13.57	13.57	57,872,100
12 Dec 2022	13.20	13.47	13.10	13.46	13.46	35,473,800
09 Dec 2022	13.04	13.36	13.04	13.18	13.18	41,553,600
08 Dec 2022	13.20	13.26	13.07	13.12	13.12	32,376,300
07 Dec 2022	13.20	13.42	13.09	13.10	13.10	36,609,800
06 Dec 2022	13.42	13.57	13.06	13.28	13.28	39,996,000
05 Dec 2022	13.75	13.77	13.37	13.38	13.38	39,714,500
02 Dec 2022	13.84	13.97	13.75	13.86	13.86	42,417,400
01 Dec 2022	14.09	14.36	14.00	14.08	14.08	45,335,100
30 Nov 2022	13.78	13.95	13.45	13.90	13.90	61,537,300
29 Nov 2022	13.85	13.90	13.71	13.75	13.75	28,380,800
28 Nov 2022	13.94	13.96	13.70	13.73	13.73	35,249,700
25 Nov 2022	13.96	14.11	13.90	14.08	14.08	12,980,900
23 Nov 2022	14.00	14.06	13.85	14.03	14.03	25,974,200
22 Nov 2022	14.05	14.15	13.98	14.07	14.07	28,738,800
21 Nov 2022	13.86	14.04	13.66	13.95	13.95	34,087,100
18 Nov 2022	14.08	14.13	13.82	13.99	13.99	37,101,900
17 Nov 2022	13.66	13.91	13.55	13.91	13.91	54,317,900
16 Nov 2022	14.10	14.17	13.84	13.90	13.90	47,484,200
15 Nov 2022	14.29	14.58	14.20	14.30	14.30	61,835,700
14 Nov 2022	14.23	14.35	14.06	14.06	14.06	57,691,600
14 Nov 2022	0.15 Dividend
11 Nov 2022	14.26	14.67	14.20	14.50	14.35	60,187,600
10 Nov 2022	13.69	14.36	13.67	14.18	14.03	75,638,500
09 Nov 2022	13.57	13.70	13.28	13.31	13.17	74,199,200
08 Nov 2022	13.78	13.80	13.51	13.72	13.58	52,731,900
07 Nov 2022	13.61	13.76	13.37	13.70	13.56	48,176,900
04 Nov 2022	13.57	13.77	13.27	13.51	13.37	61,489,100
03 Nov 2022	12.81	13.46	12.77	13.26	13.12	58,782,600
02 Nov 2022	13.22	13.67	13.06	13.06	12.92	73,673,500
01 Nov 2022	13.57	13.65	13.16	13.40	13.26	47,454,700
31 Oct 2022	13.15	13.51	13.14	13.37	13.23	54,676,700
28 Oct 2022	13.00	13.31	12.97	13.26	13.12	55,777,900
27 Oct 2022	12.77	13.22	12.42	13.00	12.87	88,421,500
26 Oct 2022	12.80	13.06	12.52	12.82	12.69	86,833,600
25 Oct 2022	12.58	13.03	12.46	12.83	12.70	66,391,600
24 Oct 2022	12.30	12.65	12.18	12.48	12.35	64,717,700
21 Oct 2022	11.74	12.25	11.68	12.19	12.06	55,132,700
20 Oct 2022	12.13	12.20	11.73	11.77	11.65	55,568,100
19 Oct 2022	11.91	12.14	11.86	12.13	12.00	54,130,000
18 Oct 2022	12.22	12.25	11.91	12.03	11.91	53,603,400
17 Oct 2022	11.98	11.99	11.66	11.83	11.71	59,561,700
14 Oct 2022	11.80	11.85	11.56	11.67	11.55	55,127,700
13 Oct 2022	11.24	11.89	11.20	11.77	11.65	70,487,400
12 Oct 2022	11.48	11.70	11.35	11.54	11.42	59,628,500
11 Oct 2022	11.30	11.87	11.18	11.56	11.44	75,173,200
10 Oct 2022	11.47	11.55	11.20	11.36	11.24	115,548,900
07 Oct 2022	12.18	12.30	12.00	12.20	12.07	56,494,500
06 Oct 2022	12.36	12.63	12.19	12.36	12.23	64,531,900
05 Oct 2022	12.38	12.56	12.13	12.51	12.38	87,919,100
04 Oct 2022	11.96	12.37	11.94	12.36	12.23	87,629,200
03 Oct 2022	11.38	11.59	11.13	11.47	11.35	66,198,300
30 Sept 2022	11.39	11.53	11.19	11.20	11.08	71,688,200
29 Sept 2022	11.85	11.88	11.36	11.47	11.35	84,534,900
28 Sept 2022	11.91	12.24	11.76	12.18	12.05	72,701,600
27 Sept 2022	12.21	12.22	11.66	11.91	11.79	87,044,400
26 Sept 2022	12.21	12.38	11.93	11.99	11.87	89,300,400
23 Sept 2022	12.33	12.44	11.95	12.31	12.18	104,043,700
22 Sept 2022	13.12	13.24	12.75	12.77	12.64	82,004,400
21 Sept 2022	13.24	13.59	13.05	13.05	12.92	94,271,600
20 Sept 2022	14.09	14.23	13.01	13.09	12.95	196,340,000
19 Sept 2022	14.50	14.96	14.49	14.93	14.78	48,696,200
16 Sept 2022	14.62	14.74	14.47	14.72	14.57	68,454,800
15 Sept 2022	14.69	15.21	14.68	14.89	14.74	61,377,000
14 Sept 2022	14.76	14.85	14.45	14.66	14.51	59,571,800
13 Sept 2022	15.00	15.13	14.70	14.74	14.59	80,842,500
12 Sept 2022	15.55	15.74	15.45	15.54	15.38	52,656,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,758.32-13.38(-0.17%)

FTSE 25019,909.89+56.44(+0.28%)

AIM872.52+4.70(+0.54%)

GBP/EUR1.1264-0.0075(-0.66%)

GBP/USD1.2309-0.0008(-0.06%)

BTC-GBP18,693.94-236.45(-1.25%)

Bank of England set to raise base rates to 4%

Ford Motor Company (F)

FTSE 100
7,758.32
-13.38(-0.17%)

FTSE 250
19,909.89
+56.44(+0.28%)

AIM
872.52
+4.70(+0.54%)

GBP/EUR
1.1264
-0.0075(-0.66%)

GBP/USD
1.2309
-0.0008(-0.06%)

BTC-GBP
18,693.94
-236.45(-1.25%)