NYSE : F
Ford Motor Company — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 12.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 48.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ford Motor Company (F) closed at 12.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.28 | 12.34 | 12.12 | 12.25 | 45,056,304 | -0.89% |
| 2026-10-29 | 11.77 | 12.45 | 11.7 | 12.36 | 70,556,037 | +3.43% |
| 2026-10-28 | 11.84 | 11.98 | 11.71 | 11.95 | 53,912,099 | +2.05% |
| 2026-10-27 | 11.67 | 11.79 | 11.58 | 11.71 | 43,214,748 | +1.12% |
| 2026-10-26 | 11.62 | 11.71 | 11.53 | 11.58 | 35,076,234 | -0.17% |
| 2026-10-23 | 11.83 | 11.84 | 11.44 | 11.6 | 44,146,929 | -2.85% |
| 2026-10-22 | 11.8 | 12.05 | 11.785 | 11.94 | 38,053,961 | +0.34% |
| 2026-10-21 | 12.14 | 12.18 | 11.84 | 11.9 | 44,408,807 | -2.06% |
| 2026-10-20 | 11.925 | 12.25 | 11.81 | 12.15 | 34,211,976 | -0.25% |
| 2026-10-19 | 12.422 | 12.43 | 12.13 | 12.18 | 31,401,277 | -2.01% |
| 2026-10-16 | 12.553 | 12.78 | 12.4 | 12.43 | 49,555,320 | +0.97% |
| 2026-10-15 | 12.14 | 12.36 | 12.02 | 12.31 | 37,402,604 | +2.16% |
| 2026-10-14 | 12.01 | 12.06 | 11.88 | 12.05 | 32,285,902 | -0.41% |
| 2026-10-13 | 12.02 | 12.15 | 11.925 | 12.1 | 33,633,092 | +0.83% |
| 2026-10-12 | 12.16 | 12.19 | 11.96 | 12 | 30,474,816 | -1.40% |
| 2026-10-09 | 12.28 | 12.33 | 12.14 | 12.17 | 28,717,448 | -0.65% |
| 2026-10-08 | 12.02 | 12.28 | 11.995 | 12.25 | 59,419,462 | +1.07% |
| 2026-10-07 | 12.188 | 12.221 | 12.04 | 12.12 | 37,646,320 | -1.30% |
| 2026-10-06 | 12.2 | 12.31 | 12.14 | 12.28 | 35,710,850 | +1.07% |
| 2026-10-05 | 12.15 | 12.23 | 12.06 | 12.15 | 35,691,850 | +0.41% |
| 2026-10-02 | 12.3 | 12.3 | 11.97 | 12.1 | 49,154,122 | -1.39% |
| 2026-10-01 | 12 | 12.29 | 11.905 | 12.27 | 46,686,832 | +1.74% |
| 2026-09-30 | 12.37 | 12.388 | 11.96 | 12.06 | 50,535,743 | -1.95% |
| 2026-09-29 | 12.38 | 12.4 | 12.228 | 12.3 | 34,785,776 | -0.65% |
| 2026-09-28 | 12.63 | 12.669 | 12.29 | 12.38 | 45,502,022 | -2.60% |
| 2026-09-25 | 12.605 | 12.81 | 12.53 | 12.71 | 35,094,445 | +0.87% |
| 2026-09-24 | 12.95 | 12.985 | 12.57 | 12.6 | 52,297,338 | -2.63% |
| 2026-09-23 | 12.97 | 13.1 | 12.87 | 12.94 | 35,407,528 | -1.22% |
| 2026-09-22 | 13.295 | 13.305 | 12.98 | 13.1 | 45,152,913 | -0.53% |
| 2026-09-21 | 13.35 | 13.45 | 13.17 | 13.17 | 50,080,955 | -0.30% |
| 2026-09-18 | 13.54 | 13.6 | 12.94 | 13.21 | 111,376,419 | -2.94% |
| 2026-09-17 | 13.61 | 13.83 | 13.59 | 13.61 | 46,084,007 | +1.95% |
| 2026-09-16 | 13.54 | 13.57 | 13.25 | 13.35 | 53,312,671 | -1.11% |
| 2026-09-15 | 13.88 | 13.89 | 13.48 | 13.5 | 45,801,372 | -2.60% |
| 2026-09-14 | 13.86 | 13.95 | 13.74 | 13.86 | 31,579,549 | -0.79% |
| 2026-09-11 | 14.09 | 14.13 | 13.88 | 13.97 | 39,394,559 | +0.65% |
| 2026-09-10 | 13.33 | 13.95 | 13.15 | 13.88 | 47,988,670 | +3.20% |
| 2026-09-09 | 13.96 | 14.155 | 13.45 | 13.45 | 68,871,350 | -3.93% |
| 2026-09-08 | 14.6 | 14.6 | 13.87 | 14 | 46,663,612 | -4.24% |
| 2026-09-04 | 14.38 | 14.64 | 14.3 | 14.62 | 39,292,545 | +1.46% |
| 2026-09-03 | 14.295 | 14.47 | 14.06 | 14.41 | 40,628,415 | +1.91% |
| 2026-09-02 | 13.88 | 14.24 | 13.77 | 14.14 | 58,216,841 | +2.17% |
| 2026-09-01 | 13.95 | 14.05 | 13.73 | 13.84 | 50,110,740 | -0.72% |
| 2026-08-31 | 13.9 | 14.05 | 13.867 | 13.94 | 41,054,635 | +0.43% |
| 2026-08-28 | 14.12 | 14.26 | 13.8 | 13.88 | 40,250,340 | -0.50% |
| 2026-08-27 | 13.86 | 14.1 | 13.845 | 13.95 | 37,675,816 | +0.36% |
| 2026-08-26 | 13.93 | 13.93 | 13.76 | 13.9 | 28,493,678 | -0.36% |
| 2026-08-25 | 13.93 | 14.02 | 13.82 | 13.95 | 35,605,484 | +0.14% |
| 2026-08-24 | 14.39 | 14.4 | 13.78 | 13.93 | 53,277,296 | -3.33% |
| 2026-08-21 | 14.125 | 14.545 | 14.125 | 14.41 | 45,120,955 | +3.00% |
| 2026-08-20 | 14.29 | 14.3 | 13.82 | 13.99 | 41,185,883 | -3.52% |
| 2026-08-19 | 14.05 | 14.5 | 14.05 | 14.5 | 50,810,296 | +4.09% |
| 2026-08-18 | 14.05 | 14.05 | 13.86 | 13.93 | 25,839,078 | -0.85% |
| 2026-08-17 | 14.26 | 14.26 | 14 | 14.05 | 31,475,766 | -2.23% |
| 2026-08-14 | 13.97 | 14.44 | 13.93 | 14.37 | 49,580,807 | +3.46% |
| 2026-08-13 | 13.863 | 14.01 | 13.82 | 13.89 | 26,341,369 | +0.43% |
| 2026-08-12 | 14.03 | 14.08 | 13.79 | 13.83 | 38,326,501 | -1.07% |
| 2026-08-11 | 13.885 | 14.18 | 13.84 | 13.98 | 36,394,891 | +0.94% |
| 2026-08-10 | 13.94 | 14.07 | 13.76 | 14 | 39,252,688 | +0.14% |
| 2026-08-07 | 13.82 | 14.09 | 13.76 | 13.98 | 34,589,175 | +1.38% |
| 2026-08-06 | 14.15 | 14.16 | 13.75 | 13.79 | 59,941,414 | -2.41% |
| 2026-08-05 | 14.33 | 14.485 | 14.13 | 14.13 | 41,003,551 | -0.77% |
| 2026-08-04 | 14.49 | 14.49 | 13.98 | 14.24 | 53,923,527 | -1.32% |
| 2026-08-03 | 14.91 | 15.055 | 14.43 | 14.43 | 42,705,167 | -1.70% |
| 2026-07-31 | 14.96 | 15.03 | 14.41 | 14.68 | 56,015,211 | -1.21% |
| 2026-07-30 | 15.34 | 15.371 | 14.635 | 14.86 | 60,025,763 | -2.75% |
| 2026-07-29 | 15.57 | 16.29 | 15.16 | 15.28 | 98,361,111 | +2.14% |
| 2026-07-28 | 14.76 | 15.02 | 14.66 | 14.96 | 75,709,042 | +1.91% |
| 2026-07-27 | 14.81 | 14.87 | 14.34 | 14.68 | 58,748,371 | +2.16% |
| 2026-07-24 | 14.17 | 14.545 | 14.135 | 14.37 | 76,549,636 | +1.55% |
| 2026-07-23 | 14.21 | 14.28 | 14.02 | 14.15 | 65,393,705 | -1.87% |
| 2026-07-22 | 14.27 | 14.7 | 14.26 | 14.42 | 62,012,048 | +1.05% |
| 2026-07-21 | 14.15 | 14.42 | 14.03 | 14.27 | 48,936,322 | +2.00% |
| 2026-07-20 | 14.3 | 14.3 | 13.94 | 13.99 | 39,940,064 | -1.69% |
| 2026-07-17 | 14.04 | 14.5 | 13.85 | 14.23 | 45,456,460 | +0.28% |
| 2026-07-16 | 14.2 | 14.265 | 14 | 14.19 | 33,315,247 | +0.07% |
| 2026-07-15 | 14.04 | 14.375 | 13.97 | 14.18 | 57,373,202 | +1.72% |
| 2026-07-14 | 14 | 14.03 | 13.76 | 13.94 | 42,721,919 | +0.65% |
| 2026-07-13 | 13.99 | 14.22 | 13.82 | 13.85 | 51,284,115 | -1.07% |
| 2026-07-10 | 13.627 | 14.1 | 13.627 | 14 | 47,092,803 | +2.87% |
| 2026-07-09 | 13.59 | 13.745 | 13.435 | 13.61 | 41,197,467 | +0.81% |
| 2026-07-08 | 13.38 | 13.57 | 13.24 | 13.5 | 43,967,606 | -0.44% |
| 2026-07-07 | 13.75 | 13.8 | 13.55 | 13.56 | 43,813,404 | -1.95% |
| 2026-07-06 | 13.51 | 13.895 | 13.424 | 13.83 | 54,301,369 | +3.52% |
| 2026-07-02 | 13.82 | 14 | 13.22 | 13.36 | 49,011,929 | -2.05% |
| 2026-07-01 | 13.85 | 13.88 | 13.545 | 13.64 | 44,543,988 | -1.87% |
| 2026-06-30 | 14.02 | 14.185 | 13.79 | 13.9 | 59,308,698 | -0.86% |
| 2026-06-29 | 14.09 | 14.25 | 13.96 | 14.02 | 46,333,183 | -0.78% |
| 2026-06-26 | 13.97 | 14.48 | 13.97 | 14.13 | 59,551,911 | +0.14% |
| 2026-06-25 | 13.916 | 14.36 | 13.89 | 14.11 | 61,756,071 | +1.95% |
| 2026-06-24 | 14.03 | 14.15 | 13.71 | 13.84 | 51,674,976 | -1.14% |
| 2026-06-23 | 13.835 | 14.215 | 13.74 | 14 | 65,368,275 | -0.78% |
| 2026-06-22 | 14.1 | 14.56 | 13.95 | 14.11 | 66,738,123 | +0.36% |
| 2026-06-18 | 14.12 | 14.13 | 13.72 | 14.06 | 88,711,728 | +0.72% |
| 2026-06-17 | 14.43 | 14.48 | 13.93 | 13.96 | 43,099,801 | -3.12% |
| 2026-06-16 | 14.79 | 14.85 | 14.41 | 14.41 | 47,489,971 | -2.44% |
| 2026-06-15 | 15.22 | 15.48 | 14.735 | 14.77 | 48,551,864 | -0.47% |
| 2026-06-12 | 14.75 | 15 | 14.61 | 14.84 | 42,162,231 | +0.88% |
| 2026-06-11 | 14.3 | 14.78 | 14.1 | 14.71 | 47,657,218 | +2.87% |
| 2026-06-10 | 14.84 | 14.84 | 14.23 | 14.3 | 50,776,696 | -4.35% |
| 2026-06-09 | 15.105 | 15.39 | 14.49 | 14.95 | 51,032,582 | -0.33% |
| 2026-06-08 | 14.99 | 15.19 | 14.91 | 15 | 33,038,291 | +0.67% |
| 2026-06-05 | 15.232 | 15.26 | 14.68 | 14.9 | 65,372,108 | -2.87% |
| 2026-06-04 | 15.89 | 15.89 | 15.22 | 15.34 | 50,079,427 | -2.36% |
| 2026-06-03 | 16.01 | 16.2 | 15.63 | 15.71 | 59,298,508 | -2.72% |
| 2026-06-02 | 16.57 | 16.75 | 15.83 | 16.15 | 72,847,530 | -2.89% |
| 2026-06-01 | 17.38 | 17.48 | 16.625 | 16.63 | 97,586,362 | -4.64% |
| 2026-05-29 | 16.88 | 17.78 | 16.82 | 17.44 | 154,228,168 | +4.74% |
| 2026-05-28 | 15.864 | 16.75 | 15.86 | 16.65 | 98,577,305 | +4.85% |
| 2026-05-27 | 15.425 | 16.06 | 15.39 | 15.88 | 89,234,057 | +3.66% |
| 2026-05-26 | 14.78 | 15.545 | 14.78 | 15.32 | 90,423,290 | +2.61% |
| 2026-05-22 | 13.79 | 14.95 | 13.77 | 14.93 | 109,712,162 | +9.22% |
| 2026-05-21 | 13.17 | 13.8 | 13.14 | 13.67 | 72,523,073 | +3.40% |
| 2026-05-20 | 13.05 | 13.31 | 12.92 | 13.22 | 42,349,021 | +1.23% |
| 2026-05-19 | 12.89 | 13.23 | 12.72 | 13.06 | 41,418,196 | +0.23% |
| 2026-05-18 | 13.99 | 13.99 | 13.015 | 13.03 | 69,708,827 | -2.76% |
| 2026-05-15 | 13.98 | 14.05 | 13.285 | 13.4 | 108,272,346 | -7.46% |
| 2026-05-14 | 13.75 | 14.94 | 13.63 | 14.48 | 187,021,634 | +6.71% |
| 2026-05-13 | 11.97 | 13.94 | 11.97 | 13.57 | 216,261,152 | +13.18% |
| 2026-05-12 | 11.92 | 12.025 | 11.8 | 11.99 | 42,165,335 | +0.76% |