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
23rd Jun 2026 (Tue) 20.00 20.03 19.81 19.84 6,489
22nd Jun 2026 (Mon) 20.25 20.25 20.00 20.01 10,412
19th Jun 2026 (Fri) 20.26 20.31 20.26 20.28 999
18th Jun 2026 (Thu) 20.26 20.31 20.26 20.28 999
17th Jun 2026 (Wed) 20.41 20.43 20.25 20.27 522
16th Jun 2026 (Tue) 20.54 20.54 20.28 20.342 3,607
15th Jun 2026 (Mon) 20.40 20.40 20.40 20.42 270
12th Jun 2026 (Fri) 20.46 20.46 20.46 20.46 181
11th Jun 2026 (Thu) 20.58 20.58 20.53 20.54 680
10th Jun 2026 (Wed) 20.45 20.46 20.40 20.41 1,512
9th Jun 2026 (Tue) 20.23 20.38 20.10 20.40 1,432
8th Jun 2026 (Mon) 20.41 20.41 20.25 20.25 6,081
5th Jun 2026 (Fri) 20.79 20.79 20.57 20.56 1,453
4th Jun 2026 (Thu) 20.63 20.82 20.63 20.85 887
3rd Jun 2026 (Wed) 20.60 20.60 20.60 20.55 118
2nd Jun 2026 (Tue) 20.62 20.72 20.62 20.69 2,332
1st Jun 2026 (Mon) 20.42 20.61 20.40 20.60 2,759
29th May 2026 (Fri) 20.59 20.59 20.40 20.38 3,552
28th May 2026 (Thu) 20.55 20.65 20.50 20.62 1,195
27th May 2026 (Wed) 20.50 20.54 20.45 20.48 2,047
26th May 2026 (Tue) 20.36 20.45 20.27 20.40 1,515
25th May 2026 (Mon) 20.26 20.26 20.26 20.26 429
22nd May 2026 (Fri) 20.26 20.26 20.26 20.26 429
21st May 2026 (Thu) 20.26 20.26 20.13 20.20 751
20th May 2026 (Wed) 20.31 20.38 20.31 20.35 2,326
19th May 2026 (Tue) 20.13 20.28 20.13 20.20 4,451
18th May 2026 (Mon) 20.50 20.50 20.27 20.31 1,670
15th May 2026 (Fri) 20.53 20.55 20.50 20.48 2,296
14th May 2026 (Thu) 20.98 21.05 20.98 21.045 4,078
13th May 2026 (Wed) 20.95 20.98 20.91 20.98 1,947
12th May 2026 (Tue) 20.96 20.96 20.92 20.98 2,072
11th May 2026 (Mon) 21.00 21.13 21.00 21.05 3,032
8th May 2026 (Fri) 20.84 21.00 20.84 21.04 2,513
7th May 2026 (Thu) 20.79 20.89 20.79 20.89 3,103
6th May 2026 (Wed) 20.66 20.76 20.66 20.76 1,205
5th May 2026 (Tue) 20.45 20.54 20.45 20.5799 356
4th May 2026 (Mon) 20.58 20.60 20.43 20.51 866
1st May 2026 (Fri) 20.70 20.70 20.70 20.68 270
30th Apr 2026 (Thu) 20.66 20.70 20.64 20.68 1,634
29th Apr 2026 (Wed) 20.59 20.60 20.59 20.57 867
28th Apr 2026 (Tue) 20.57 20.65 20.57 20.60 3,777
27th Apr 2026 (Mon) 20.58 20.58 20.58 20.61 172
24th Apr 2026 (Fri) 20.50 20.50 20.45 20.50 511
FTSE 100 Latest
Value10,461.63
Change32.78