Skip to main content
Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
14.13
+0.02 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
14.11
-0.02 (-0.12%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9714.4813.9714.1314.130.14%59,226,594
Jun 25, 202613.9214.3613.8914.1114.111.95%61,114,531
Jun 24, 202614.0314.1513.7113.8413.84-1.14%51,203,948
Jun 23, 202613.8414.2213.7414.0014.00-0.78%65,308,986
Jun 22, 202614.1014.5613.9514.1114.110.36%66,304,143
Jun 18, 202614.1214.1313.7214.0614.060.72%87,947,713
Jun 17, 202614.4314.4813.9313.9613.96-3.12%42,763,729
Jun 16, 202614.7914.8514.4114.4114.41-2.44%46,285,705
Jun 15, 202615.2215.4814.7414.7714.77-0.47%48,292,296
Jun 12, 202614.7515.0014.6114.8414.840.88%39,256,770
Jun 11, 202614.3014.7814.1014.7114.712.87%45,911,297
Jun 10, 202614.8414.8414.2314.3014.30-4.35%45,535,970
Jun 9, 202615.1115.3914.4914.9514.95-0.33%47,933,659
Jun 8, 202614.9915.1914.9115.0015.000.67%32,358,012
Jun 5, 202615.2315.2614.6814.9014.90-2.87%60,543,718
Jun 4, 202615.8915.8915.2215.3415.34-2.36%50,003,761
Jun 3, 202616.0116.2015.6315.7115.71-2.72%58,120,814
Jun 2, 202616.5716.7515.8316.1516.15-2.89%72,667,770
Jun 1, 202617.3817.4816.6316.6316.63-4.64%95,328,054
May 29, 202616.8817.7816.8217.4417.444.74%148,819,689
May 28, 202615.8616.7515.8616.6516.654.85%97,912,584
May 27, 202615.4316.0615.3915.8815.883.66%84,946,263
May 26, 202614.7815.5514.7815.3215.322.61%88,126,499
May 22, 202613.7914.9513.7714.9314.939.22%108,685,880
May 21, 202613.1713.8013.1413.6713.673.40%72,251,185
May 20, 202613.0513.3112.9213.2213.221.23%41,417,872
May 19, 202612.8913.2312.7213.0613.060.23%41,332,243
May 18, 202613.9913.9913.0213.0313.03-2.76%68,791,978
May 15, 202613.9814.0513.2913.4013.40-7.46%108,272,346
May 14, 202613.7514.9413.6314.4814.486.71%187,021,634
May 13, 202611.9713.9411.9713.5713.5713.18%216,261,152
May 12, 202611.9212.0311.8011.9911.990.76%42,165,335
May 11, 202612.3412.3912.0112.0511.90-2.19%48,850,838
May 8, 202612.2912.3712.1812.3212.171.15%38,453,548
May 7, 202612.2212.3012.0612.1812.030.08%38,986,729
May 6, 202611.9412.2511.9412.1712.024.11%52,111,220
May 5, 202611.5611.7911.5611.6911.541.65%42,262,077
May 4, 202611.8511.8811.4611.5011.36-3.20%51,014,813
May 1, 202612.0612.0711.7811.8811.73-1.66%52,880,467
Apr 30, 202611.5512.0911.4712.0811.93-1.31%80,557,936
Apr 29, 202612.3712.3812.1412.2412.09-1.29%48,672,834
Apr 28, 202612.5212.5212.2412.4012.25-0.72%44,277,997
Apr 27, 202612.3812.6512.3812.4912.330.89%35,098,178
Apr 24, 202612.4512.4612.2912.3812.23-0.80%35,043,473
Apr 23, 202612.6112.7012.3712.4812.32-1.19%30,844,543
Apr 22, 202612.8412.8812.5812.6312.47-1.17%23,958,292
Apr 21, 202612.8713.0312.7812.7812.62-0.70%32,209,969
Apr 20, 202612.8112.9212.7512.8712.71-26,028,970
Apr 17, 202612.6413.0412.6212.8712.713.46%45,734,996
Apr 16, 202612.6712.7512.4212.4412.29-2.12%37,407,678
Apr 15, 202612.7012.7612.4912.7112.55-39,926,529
Apr 14, 202612.5112.7512.4512.7112.554.52%50,232,181
Apr 13, 202612.0312.1711.9212.1612.010.25%32,688,630
Apr 10, 202612.3412.4212.0712.1311.98-0.90%28,362,740
Apr 9, 202612.0712.2711.9612.2412.090.49%32,576,248
Apr 8, 202611.9612.2411.9612.1812.035.73%58,139,980
Apr 7, 202611.5411.6111.3511.5211.38-0.78%41,991,577
Apr 6, 202611.6011.6311.5011.6111.470.09%24,374,590
Apr 2, 202611.4711.6211.3611.6011.46-0.68%31,109,069
Apr 1, 202611.6211.6911.5811.6811.531.21%33,991,682
Mar 31, 202611.3611.5911.2711.5411.402.94%38,287,891
Mar 30, 202611.4111.4511.1111.2111.07-1.41%41,459,901
Mar 27, 202611.5411.5511.2911.3711.23-1.98%33,064,553
Mar 26, 202611.5611.7211.4911.6011.46-0.60%28,517,572
Mar 25, 202611.9512.0111.6611.6711.52-1.44%37,746,080
Mar 24, 202611.6811.8811.6711.8411.690.68%31,903,851
Mar 23, 202611.9312.0111.7211.7611.612.08%44,442,151
Mar 20, 202611.6411.6811.3711.5211.38-1.03%147,725,055
Mar 19, 202611.6811.7511.4811.6411.50-1.27%47,423,416
Mar 18, 202611.8712.0111.7011.7911.64-1.26%55,564,771
Mar 17, 202611.8612.0311.8411.9411.791.96%59,520,140
Mar 16, 202611.8211.8811.6411.7111.560.34%49,441,381
Mar 13, 202612.1112.1311.6511.6711.52-3.07%48,546,476
Mar 12, 202611.9312.1911.8512.0411.89-0.58%51,733,909
Mar 11, 202612.2712.4912.0312.1111.96-1.06%50,074,537
Mar 10, 202612.1912.5112.1912.2412.090.41%56,746,283
Mar 9, 202611.9412.2011.8012.1912.040.33%69,611,163
Mar 6, 202612.1712.3212.0312.1512.00-1.54%59,877,681
Mar 5, 202612.7012.7512.2412.3412.19-3.67%71,944,256
Mar 4, 202612.9513.1512.8112.8112.650.87%73,976,741
Mar 3, 202613.0713.1812.6812.7012.54-5.15%102,354,711
Mar 2, 202613.9313.9313.2213.3913.22-4.97%110,305,523
Feb 27, 202614.3214.5714.0314.0913.91-2.22%73,156,951
Feb 26, 202614.4514.8014.3014.4114.23-0.14%61,456,283
Feb 25, 202614.2514.4914.1514.4314.251.62%58,968,680
Feb 24, 202613.7714.3313.7314.2014.024.11%73,560,767
Feb 23, 202613.9814.0413.5713.6413.47-2.64%59,134,368
Feb 20, 202613.7814.0413.7214.0113.841.67%67,701,102
Feb 19, 202613.7713.9513.6913.7813.61-0.51%58,268,473
Feb 18, 202614.1114.1413.8113.8513.68-1.98%64,199,313
Feb 17, 202614.0914.1713.9314.1313.950.07%57,684,793
Feb 13, 202613.8814.3413.8514.1213.941.95%87,400,202
Feb 12, 202613.9014.3613.8514.0013.681.08%133,257,187
Feb 11, 202613.6213.8813.5213.8513.532.06%129,595,007
Feb 10, 202613.6413.7413.5713.5713.26-0.15%80,827,666
Feb 9, 202613.7513.7813.5313.5913.28-1.52%59,777,960
Feb 6, 202613.7813.8813.6713.8013.480.58%55,588,190
Feb 5, 202613.7513.8213.5313.7213.40-0.72%79,719,943
Feb 4, 202613.7214.0013.6913.8213.500.66%70,488,674
Feb 3, 202613.8214.0413.6113.7313.41-0.58%76,637,980