Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ford Motor Co. (F.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.89 21.98 21.88 21.965 1,400
17th Jul 2025 (Thu) 21.87 21.95 21.82 21.9229 2,074
16th Jul 2025 (Wed) 21.79 21.89 21.79 21.83 104
15th Jul 2025 (Tue) 21.70 21.81 21.69 21.82 1,092
14th Jul 2025 (Mon) 21.79 21.79 21.65 21.82 2,492
11th Jul 2025 (Fri) 21.90 21.96 21.85 21.85 2,505
10th Jul 2025 (Thu) 21.83 22.03 21.83 22.04 4,261
9th Jul 2025 (Wed) 21.38 21.65 21.38 21.59 5,578
8th Jul 2025 (Tue) 21.04 21.27 21.04 21.31 461
7th Jul 2025 (Mon) 21.15 21.15 21.03 21.07 2,606
4th Jul 2025 (Fri) 21.43 21.43 21.35 21.33 1,179
3rd Jul 2025 (Thu) 21.43 21.43 21.35 21.33 1,179
2nd Jul 2025 (Wed) 21.17 21.39 21.17 21.39 2,646
1st Jul 2025 (Tue) 20.77 20.93 20.75 20.94 2,421
30th Jun 2025 (Mon) 21.17 21.17 20.80 20.79 850
27th Jun 2025 (Fri) 21.39 21.39 21.18 21.12 453
26th Jun 2025 (Thu) 21.34 21.35 21.34 21.34 2,512
25th Jun 2025 (Wed) 21.40 21.42 21.29 21.28 1,000
24th Jun 2025 (Tue) 21.23 21.33 21.23 21.37 1,011
23rd Jun 2025 (Mon) 21.11 21.17 21.11 21.14 432
20th Jun 2025 (Fri) 21.05 21.14 21.05 21.11 4,278
19th Jun 2025 (Thu) 21.10 21.10 21.05 21.05 424
18th Jun 2025 (Wed) 21.10 21.10 21.05 21.05 424
17th Jun 2025 (Tue) 21.02 21.07 20.93 21.04 1,618
16th Jun 2025 (Mon) 20.98 21.04 20.91 21.01 3,247
13th Jun 2025 (Fri) 20.91 20.91 20.90 20.89 183
12th Jun 2025 (Thu) 20.93 21.02 20.89 21.09 3,566
11th Jun 2025 (Wed) 20.88 20.94 20.82 20.82 2,029
10th Jun 2025 (Tue) 20.73 20.73 20.73 20.76 104
9th Jun 2025 (Mon) 20.79 20.79 20.73 20.72 240
6th Jun 2025 (Fri) 20.70 20.79 20.70 20.77 1,948
5th Jun 2025 (Thu) 20.82 20.82 20.82 20.73 100
4th Jun 2025 (Wed) 20.67 20.70 20.63 20.64 5,731
3rd Jun 2025 (Tue) 20.90 20.90 20.63 20.66 2,017
2nd Jun 2025 (Mon) 20.83 20.92 20.58 20.89 7,889
30th May 2025 (Fri) 20.44 20.80 20.44 20.72 4,978
29th May 2025 (Thu) 20.37 20.44 20.37 20.41 874
FTSE 100 Latest
Value8,992.12
Change19.48