Ford Motor Company F
NYSE · United States · Consumer Durables
$12.06-0.24 (-1.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.06 | -1.95% | $12.37 | $12.39 | $11.96 | 50.49M |
| 2026-09-29 | $12.30 | -0.65% | $12.38 | $12.40 | $12.23 | 34.79M |
| 2026-09-28 | $12.38 | -2.60% | $12.63 | $12.67 | $12.29 | 45.50M |
| 2026-09-25 | $12.71 | +0.87% | $12.61 | $12.81 | $12.53 | 35.09M |
| 2026-09-24 | $12.60 | -2.63% | $12.95 | $12.99 | $12.57 | 52.30M |
| 2026-09-23 | $12.94 | -1.22% | $12.97 | $13.10 | $12.87 | 35.41M |
| 2026-09-22 | $13.10 | -0.53% | $13.30 | $13.31 | $12.98 | 45.15M |
| 2026-09-21 | $13.17 | -0.30% | $13.35 | $13.45 | $13.17 | 50.08M |
| 2026-09-18 | $13.21 | -2.94% | $13.54 | $13.60 | $12.94 | 111.38M |
| 2026-09-17 | $13.61 | +1.95% | $13.61 | $13.83 | $13.59 | 46.08M |
| 2026-09-16 | $13.35 | -1.11% | $13.54 | $13.57 | $13.25 | 53.31M |
| 2026-09-15 | $13.50 | -2.60% | $13.88 | $13.89 | $13.48 | 45.80M |
| 2026-09-14 | $13.86 | -0.79% | $13.86 | $13.95 | $13.74 | 31.58M |
| 2026-09-11 | $13.97 | +0.65% | $14.09 | $14.13 | $13.88 | 39.39M |
| 2026-09-10 | $13.88 | +3.20% | $13.33 | $13.95 | $13.15 | 47.99M |
| 2026-09-09 | $13.45 | -3.93% | $13.96 | $14.16 | $13.45 | 68.87M |
| 2026-09-08 | $14.00 | -4.24% | $14.60 | $14.60 | $13.87 | 46.66M |
| 2026-09-04 | $14.62 | +1.46% | $14.38 | $14.64 | $14.30 | 39.29M |
| 2026-09-03 | $14.41 | +1.91% | $14.30 | $14.47 | $14.06 | 40.63M |
| 2026-09-02 | $14.14 | +2.17% | $13.88 | $14.24 | $13.77 | 58.22M |
| 2026-09-01 | $13.84 | -0.72% | $13.95 | $14.05 | $13.73 | 50.11M |
| 2026-08-31 | $13.94 | +0.43% | $13.90 | $14.05 | $13.87 | 41.05M |
| 2026-08-28 | $13.88 | -0.50% | $14.12 | $14.26 | $13.80 | 40.25M |
| 2026-08-27 | $13.95 | +0.36% | $13.86 | $14.10 | $13.85 | 37.68M |
| 2026-08-26 | $13.90 | -0.36% | $13.93 | $13.93 | $13.76 | 28.49M |
| 2026-08-25 | $13.95 | +0.14% | $13.93 | $14.02 | $13.82 | 35.61M |
| 2026-08-24 | $13.93 | -3.33% | $14.39 | $14.40 | $13.78 | 53.28M |
| 2026-08-21 | $14.41 | +3.00% | $14.13 | $14.55 | $14.13 | 45.12M |
| 2026-08-20 | $13.99 | -3.52% | $14.29 | $14.30 | $13.82 | 41.19M |
| 2026-08-19 | $14.50 | +4.09% | $14.05 | $14.50 | $14.05 | 50.81M |
| 2026-08-18 | $13.93 | -0.85% | $14.05 | $14.05 | $13.86 | 25.84M |
| 2026-08-17 | $14.05 | -2.23% | $14.26 | $14.26 | $14.00 | 31.48M |
| 2026-08-14 | $14.37 | +3.46% | $13.97 | $14.44 | $13.93 | 49.58M |
| 2026-08-13 | $13.89 | +0.43% | $13.86 | $14.01 | $13.82 | 26.34M |
| 2026-08-12 | $13.83 | -1.07% | $14.03 | $14.08 | $13.79 | 38.33M |
| 2026-08-11 | $13.98 | -0.14% | $13.89 | $14.18 | $13.84 | 36.39M |
| 2026-08-10 | $14.00 | +0.14% | $13.94 | $14.07 | $13.76 | 39.25M |
| 2026-08-07 | $13.98 | +1.38% | $13.82 | $14.09 | $13.76 | 34.59M |
| 2026-08-06 | $13.79 | -2.41% | $14.15 | $14.16 | $13.75 | 59.94M |
| 2026-08-05 | $14.13 | -0.77% | $14.33 | $14.49 | $14.13 | 41.00M |
| 2026-08-04 | $14.24 | -1.32% | $14.49 | $14.49 | $13.98 | 53.92M |
| 2026-08-03 | $14.43 | -1.70% | $14.91 | $15.06 | $14.43 | 42.71M |
| 2026-07-31 | $14.68 | -1.21% | $14.96 | $15.03 | $14.41 | 56.02M |
| 2026-07-30 | $14.86 | -2.75% | $15.34 | $15.37 | $14.64 | 60.03M |
| 2026-07-29 | $15.28 | +2.14% | $15.57 | $16.29 | $15.16 | 98.36M |
| 2026-07-28 | $14.96 | +1.91% | $14.76 | $15.02 | $14.66 | 75.71M |
| 2026-07-27 | $14.68 | +2.16% | $14.81 | $14.87 | $14.34 | 58.75M |
| 2026-07-24 | $14.37 | +1.55% | $14.17 | $14.55 | $14.14 | 76.55M |
| 2026-07-23 | $14.15 | -1.87% | $14.21 | $14.28 | $14.02 | 65.39M |
| 2026-07-22 | $14.42 | +1.05% | $14.27 | $14.70 | $14.26 | 62.01M |
| 2026-07-21 | $14.27 | +2.00% | $14.15 | $14.42 | $14.03 | 48.94M |
| 2026-07-20 | $13.99 | -1.69% | $14.30 | $14.30 | $13.94 | 39.94M |
| 2026-07-17 | $14.23 | +0.28% | $14.04 | $14.50 | $13.85 | 45.46M |
| 2026-07-16 | $14.19 | +0.07% | $14.20 | $14.27 | $14.00 | 33.32M |
| 2026-07-15 | $14.18 | +1.72% | $14.04 | $14.38 | $13.97 | 57.37M |
| 2026-07-14 | $13.94 | +0.65% | $14.00 | $14.03 | $13.76 | 42.72M |
| 2026-07-13 | $13.85 | -1.07% | $13.99 | $14.22 | $13.82 | 51.28M |
| 2026-07-10 | $14.00 | +2.87% | $13.63 | $14.10 | $13.63 | 47.09M |
| 2026-07-09 | $13.61 | +0.81% | $13.59 | $13.75 | $13.44 | 41.20M |
| 2026-07-08 | $13.50 | -0.44% | $13.38 | $13.57 | $13.24 | 43.97M |
| 2026-07-07 | $13.56 | -1.95% | $13.75 | $13.80 | $13.55 | 43.81M |
| 2026-07-06 | $13.83 | +3.52% | $13.51 | $13.90 | $13.42 | 54.30M |
| 2026-07-02 | $13.36 | -2.05% | $13.82 | $14.00 | $13.22 | 48.98M |
| 2026-07-01 | $13.64 | -1.87% | $13.85 | $13.88 | $13.55 | 44.54M |
| 2026-06-30 | $13.90 | -0.86% | $14.02 | $14.19 | $13.79 | 59.31M |
| 2026-06-29 | $14.02 | -0.78% | $14.09 | $14.25 | $13.96 | 46.33M |
| 2026-06-26 | $14.13 | +0.14% | $13.97 | $14.48 | $13.97 | 59.55M |
| 2026-06-25 | $14.11 | +1.95% | $13.92 | $14.36 | $13.89 | 61.74M |
| 2026-06-24 | $13.84 | -1.14% | $14.03 | $14.15 | $13.71 | 51.68M |
| 2026-06-23 | $14.00 | -0.78% | $13.84 | $14.22 | $13.74 | 65.37M |
| 2026-06-22 | $14.11 | +0.36% | $14.10 | $14.56 | $13.95 | 66.74M |
| 2026-06-18 | $14.06 | +0.72% | $14.12 | $14.13 | $13.72 | 88.71M |
| 2026-06-17 | $13.96 | -3.12% | $14.43 | $14.48 | $13.93 | 43.10M |
| 2026-06-16 | $14.41 | -2.44% | $14.79 | $14.85 | $14.41 | 47.49M |
| 2026-06-15 | $14.77 | -0.47% | $15.22 | $15.48 | $14.74 | 48.55M |
| 2026-06-12 | $14.84 | +0.88% | $14.75 | $15.00 | $14.61 | 42.16M |
| 2026-06-11 | $14.71 | +2.87% | $14.30 | $14.78 | $14.10 | 47.66M |
| 2026-06-10 | $14.30 | -4.35% | $14.84 | $14.84 | $14.23 | 50.78M |
| 2026-06-09 | $14.95 | -0.33% | $15.11 | $15.39 | $14.49 | 51.03M |
| 2026-06-08 | $15.00 | +0.67% | $14.99 | $15.19 | $14.91 | 33.04M |
| 2026-06-05 | $14.90 | -2.87% | $15.23 | $15.26 | $14.68 | 65.37M |
| 2026-06-04 | $15.34 | -2.36% | $15.89 | $15.89 | $15.22 | 50.08M |
| 2026-06-03 | $15.71 | -2.72% | $16.01 | $16.20 | $15.63 | 59.30M |
| 2026-06-02 | $16.15 | -2.89% | $16.57 | $16.75 | $15.83 | 72.85M |
| 2026-06-01 | $16.63 | -4.64% | $17.38 | $17.48 | $16.63 | 97.59M |
| 2026-05-29 | $17.44 | +4.74% | $16.88 | $17.78 | $16.82 | 154.23M |
| 2026-05-28 | $16.65 | +4.85% | $15.86 | $16.75 | $15.86 | 98.58M |
| 2026-05-27 | $15.88 | +3.66% | $15.43 | $16.06 | $15.39 | 89.23M |
| 2026-05-26 | $15.32 | +2.61% | $14.78 | $15.55 | $14.78 | 90.42M |
| 2026-05-22 | $14.93 | +9.22% | $13.79 | $14.95 | $13.77 | 109.71M |