Dark

F
Ford Motor Company
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

14.36USD+3.420%(+0.47)49,580,807

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

13.96USD+0.506%(+0.07)61,606

After-hours

Aug 14, 2026 4:53:30 PM EDT

14.36USD-0.035%(0.00)59,472

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	13.9700	14.4400	13.9300	14.3700	+3.456%	49,580,807	0.000%
2026-08-13	13.8630	14.0100	13.8200	13.8900	+0.434%	26,341,369	+3.456%
2026-08-12	14.0300	14.0800	13.7900	13.8300	-1.073%	38,326,501	+3.905%
2026-08-11	13.8850	14.1800	13.8400	13.9800	-0.143%	36,394,892	+2.790%
2026-08-10	13.9400	14.0700	13.7600	14.0000	+0.143%	39,252,688	+2.643%
2026-08-07	13.8200	14.0900	13.7600	13.9800	+1.378%	34,589,176	+2.790%
2026-08-06	14.1500	14.1600	13.7500	13.7900	-2.406%	59,941,414	+4.206%
2026-08-05	14.3300	14.4850	14.1300	14.1300	-0.772%	41,003,552	+1.699%
2026-08-04	14.4900	14.4900	13.9800	14.2400	-1.317%	53,923,528	+0.913%
2026-08-03	14.9100	15.0550	14.4300	14.4300	-1.703%	42,705,051	-0.416%
2026-07-31	14.9600	15.0300	14.4100	14.6800	-1.211%	56,015,211	-2.112%
2026-07-30	15.3400	15.3713	14.6350	14.8600	-2.749%	60,025,764	-3.297%
2026-07-29	15.5700	16.2900	15.1600	15.2800	+2.139%	98,361,111	-5.955%
2026-07-28	14.7600	15.0200	14.6600	14.9600	+1.907%	75,709,042	-3.944%
2026-07-27	14.8100	14.8700	14.3400	14.6800	+2.157%	58,748,371	-2.112%
2026-07-24	14.1700	14.5450	14.1350	14.3700	+1.555%	76,549,637	0.000%
2026-07-23	14.2100	14.2800	14.0200	14.1500	-1.872%	65,393,705	+1.555%
2026-07-22	14.2700	14.7000	14.2600	14.4200	+1.051%	62,012,048	-0.347%
2026-07-21	14.1500	14.4200	14.0300	14.2700	+2.001%	48,936,323	+0.701%
2026-07-20	14.3000	14.3000	13.9400	13.9900	-1.687%	39,940,064	+2.716%
2026-07-17	14.0400	14.5000	13.8500	14.2300	+0.282%	45,456,461	+0.984%
2026-07-16	14.2000	14.2650	14.0000	14.1900	+0.071%	33,315,247	+1.268%
2026-07-15	14.0400	14.3750	13.9700	14.1800	+1.722%	57,373,203	+1.340%
2026-07-14	14.0000	14.0300	13.7600	13.9400	+0.650%	42,721,917	+3.085%
2026-07-13	13.9900	14.2200	13.8200	13.8500	-1.071%	51,284,115	+3.755%
2026-07-10	13.6270	14.1000	13.6270	14.0000	+2.866%	47,089,893	+2.643%
2026-07-09	13.5900	13.7450	13.4350	13.6100	+0.815%	41,197,468	+5.584%
2026-07-08	13.3800	13.5700	13.2400	13.5000	-0.442%	43,967,606	+6.444%
2026-07-07	13.7500	13.8000	13.5500	13.5600	-1.952%	43,813,405	+5.973%
2026-07-06	13.5100	13.8950	13.4235	13.8300	+3.518%	54,301,369	+3.905%
2026-07-02	13.8200	14.0000	13.2200	13.3600	-2.053%	49,011,930	+7.560%
2026-07-01	13.8500	13.8800	13.5450	13.6400	-1.871%	44,542,674	+5.352%
2026-06-30	14.0200	14.1850	13.7900	13.9000	-0.856%	59,308,699	+3.381%
2026-06-29	14.0900	14.2500	13.9600	14.0200	-0.778%	46,333,184	+2.496%
2026-06-26	13.9700	14.4800	13.9700	14.1300	+0.142%	59,551,911	+1.699%
2026-06-25	13.9160	14.3600	13.8900	14.1100	+1.951%	61,756,071	+1.843%
2026-06-24	14.0300	14.1500	13.7100	13.8400	-1.143%	51,674,978	+3.829%
2026-06-23	13.8350	14.2151	13.7400	14.0000	-0.780%	65,368,277	+2.643%
2026-06-22	14.1000	14.5600	13.9500	14.1100	+0.356%	66,738,123	+1.843%
2026-06-18	14.1200	14.1300	13.7200	14.0600	+0.716%	88,711,728	+2.205%
2026-06-17	14.4300	14.4800	13.9300	13.9600	-3.123%	43,099,801	+2.937%
2026-06-16	14.7900	14.8500	14.4100	14.4100	-2.437%	47,489,971	-0.278%
2026-06-15	15.2200	15.4800	14.7350	14.7700	-0.472%	48,551,865	-2.708%
2026-06-12	14.7500	15.0000	14.6100	14.8400	+0.884%	42,162,231	-3.167%
2026-06-11	14.3000	14.7800	14.1000	14.7100	+2.867%	47,657,219	-2.311%
2026-06-10	14.8400	14.8400	14.2300	14.3000	-4.348%	50,776,696	+0.490%
2026-06-09	15.1050	15.3900	14.4900	14.9500	-0.333%	51,032,582	-3.880%
2026-06-08	14.9900	15.1900	14.9100	15.0000	+0.671%	33,038,292	-4.200%
2026-06-05	15.2320	15.2600	14.6801	14.9000	-2.868%	65,372,110	-3.557%
2026-06-04	15.8900	15.8900	15.2200	15.3400	-2.355%	50,079,427	-6.323%
2026-06-03	16.0100	16.2000	15.6300	15.7100	-2.724%	59,298,508	-8.530%
2026-06-02	16.5700	16.7500	15.8301	16.1500	-2.886%	73,046,451	-11.022%
2026-06-01	17.3800	17.4800	16.6250	16.6300	-4.644%	97,586,363	-13.590%
2026-05-29	16.8800	17.7800	16.8200	17.4400	+4.745%	154,228,169	-17.603%
2026-05-28	15.8640	16.7500	15.8600	16.6500	+4.849%	98,579,545	-13.694%
2026-05-27	15.4250	16.0600	15.3900	15.8800	+3.655%	89,234,199	-9.509%
2026-05-26	14.7800	15.5450	14.7800	15.3200	+2.612%	90,423,290	-6.201%
2026-05-22	13.7900	14.9500	13.7700	14.9300	+9.217%	109,712,162	-3.751%
2026-05-21	13.1700	13.8000	13.1400	13.6700	+3.404%	72,511,135	+5.121%
2026-05-20	13.0500	13.3100	12.9200	13.2200	+1.225%	42,349,022	+8.699%
2026-05-19	12.8900	13.2300	12.7200	13.0600	+0.230%	41,415,123	+10.031%
2026-05-18	13.9900	13.9900	13.0150	13.0300	-2.761%	69,708,828	+10.284%
2026-05-15	13.9800	14.0500	13.2850	13.4000	-7.459%	108,272,347	+7.239%
2026-05-14	13.7500	14.9400	13.6300	14.4800	+6.706%	187,021,635	-0.760%
2026-05-13	11.9700	13.9400	11.9700	13.5700	+13.178%	216,261,152	+5.895%
2026-05-12	11.9200	12.0250	11.8000	11.9900	-0.498%	42,165,335	+19.850%
2026-05-11	12.3400	12.3900	12.0100	12.0500	-2.192%	48,850,839	+19.253%
2026-05-08	12.2900	12.3700	12.1800	12.3200	+1.149%	38,453,549	+16.640%
2026-05-07	12.2220	12.3000	12.0600	12.1800	+0.082%	38,986,729	+17.980%
2026-05-06	11.9400	12.2499	11.9400	12.1700	+4.106%	52,111,212	+18.077%
2026-05-05	11.5600	11.7900	11.5550	11.6900	+1.652%	42,262,078	+22.926%
2026-05-04	11.8500	11.8800	11.4550	11.5000	-3.199%	51,014,798	+24.957%
2026-05-01	12.0600	12.0700	11.7800	11.8800	-1.656%	52,880,467	+20.960%
2026-04-30	11.5510	12.0900	11.4700	12.0800	-1.307%	80,564,938	+18.957%
2026-04-29	12.3700	12.3800	12.1350	12.2400	-1.290%	48,672,835	+17.402%
2026-04-28	12.5200	12.5200	12.2431	12.4000	-0.721%	44,261,036	+15.887%
2026-04-27	12.3800	12.6500	12.3800	12.4900	+0.889%	35,098,178	+15.052%
2026-04-24	12.4500	12.4600	12.2900	12.3800	-0.801%	35,043,475	+16.074%
2026-04-23	12.6100	12.6950	12.3700	12.4800	-1.188%	30,844,544	+15.144%
2026-04-22	12.8400	12.8797	12.5750	12.6300	-1.174%	23,958,293	+13.777%
2026-04-21	12.8700	13.0300	12.7750	12.7800	-0.699%	32,199,731	+12.441%
2026-04-20	12.8100	12.9150	12.7500	12.8700	0.000%	26,023,892	+11.655%
2026-04-17	12.6400	13.0400	12.6200	12.8700	+3.457%	45,734,997	+11.655%
2026-04-16	12.6700	12.7500	12.4200	12.4400	-2.124%	37,407,678	+15.514%
2026-04-15	12.7000	12.7550	12.4900	12.7100	0.000%	39,926,529	+13.061%
2026-04-14	12.5100	12.7500	12.4500	12.7100	+4.523%	50,232,182	+13.061%
2026-04-13	12.0300	12.1650	11.9200	12.1600	+0.247%	32,686,062	+18.174%
2026-04-10	12.3400	12.4200	12.0700	12.1300	-0.899%	28,362,238	+18.467%
2026-04-09	12.0650	12.2700	11.9600	12.2400	+0.493%	32,571,596	+17.402%
2026-04-08	11.9600	12.2400	11.9600	12.1800	+5.729%	58,139,981	+17.980%
2026-04-07	11.5400	11.6050	11.3500	11.5200	-0.775%	41,991,578	+24.740%
2026-04-06	11.6000	11.6300	11.5000	11.6100	+0.086%	24,374,591	+23.773%
2026-04-02	11.4700	11.6200	11.3600	11.6000	-0.685%	31,109,069	+23.879%
2026-04-01	11.6200	11.6900	11.5750	11.6800	+1.213%	33,991,683	+23.031%
2026-03-31	11.3600	11.5900	11.2700	11.5400	+2.944%	38,287,892	+24.523%
2026-03-30	11.4100	11.4500	11.1100	11.2100	-1.407%	41,459,901	+28.189%
2026-03-27	11.5400	11.5500	11.2900	11.3700	-1.983%	33,064,554	+26.385%
2026-03-26	11.5600	11.7200	11.4900	11.6000	-0.600%	28,517,572	+23.879%
2026-03-25	11.9450	12.0100	11.6600	11.6700	-1.436%	37,746,080	+23.136%
2026-03-24	11.6800	11.8800	11.6700	11.8400	+0.680%	31,903,851	+21.368%
2026-03-23	11.9300	12.0100	11.7200	11.7600	+2.083%	44,442,151	+22.194%
2026-03-20	11.6350	11.6800	11.3700	11.5200	-1.031%	147,722,384	+24.740%
2026-03-19	11.6800	11.7500	11.4800	11.6400	-1.272%	47,423,416	+23.454%
2026-03-18	11.8700	12.0100	11.7000	11.7900	-1.256%	55,564,772	+21.883%
2026-03-17	11.8600	12.0300	11.8400	11.9400	+1.964%	59,514,393	+20.352%
2026-03-16	11.8150	11.8750	11.6400	11.7100	+0.343%	49,441,382	+22.716%
2026-03-13	12.1100	12.1300	11.6500	11.6700	-3.073%	48,546,476	+23.136%
2026-03-12	11.9300	12.1900	11.8500	12.0400	-0.578%	51,733,909	+19.352%
2026-03-11	12.2700	12.4900	12.0310	12.1100	-1.062%	50,074,538	+18.662%
2026-03-10	12.1900	12.5100	12.1900	12.2400	+0.410%	56,746,283	+17.402%
2026-03-09	11.9400	12.2000	11.8000	12.1900	+0.329%	69,611,163	+17.884%
2026-03-06	12.1700	12.3200	12.0300	12.1500	-1.540%	59,877,681	+18.272%
2026-03-05	12.7000	12.7450	12.2400	12.3400	-3.669%	71,944,257	+16.451%
2026-03-04	12.9450	13.1500	12.8100	12.8100	+0.866%	73,976,742	+12.178%
2026-03-03	13.0700	13.1800	12.6800	12.7000	-5.153%	102,354,712	+13.150%
2026-03-02	13.9300	13.9300	13.2200	13.3900	-4.968%	110,267,109	+7.319%
2026-02-27	14.3200	14.5700	14.0300	14.0900	-2.221%	73,360,322	+1.987%
2026-02-26	14.4500	14.7950	14.3044	14.4100	-0.139%	61,371,347	-0.278%
2026-02-25	14.2500	14.4900	14.1500	14.4300	+1.620%	58,968,683	-0.416%
2026-02-24	13.7700	14.3250	13.7300	14.2000	+4.106%	73,719,937	+1.197%
2026-02-23	13.9800	14.0400	13.5700	13.6400	-2.641%	59,214,769	+5.352%
2026-02-20	13.7750	14.0350	13.7200	14.0100	+1.669%	67,701,102	+2.570%
2026-02-19	13.7700	13.9450	13.6900	13.7800	-0.505%	58,265,672	+4.282%
2026-02-18	14.1100	14.1400	13.8050	13.8500	-1.982%	64,840,705	+3.755%
2026-02-17	14.0900	14.1700	13.9330	14.1300	+0.071%	57,683,857	+1.699%
2026-02-13	13.8800	14.3350	13.8500	14.1200	+0.857%	87,389,047	+1.771%
2026-02-12	13.9000	14.3600	13.8500	14.0000	+1.083%	135,329,520	+2.643%
2026-02-11	13.6200	13.8800	13.5150	13.8500	+2.063%	130,932,101	+3.755%
2026-02-10	13.6350	13.7400	13.5700	13.5700	-0.147%	80,827,520	+5.895%
2026-02-09	13.7500	13.7750	13.5300	13.5900	-1.522%	59,778,061	+5.740%
2026-02-06	13.7800	13.8800	13.6650	13.8000	+0.583%	55,587,490	+4.130%
2026-02-05	13.7500	13.8200	13.5300	13.7200	-0.724%	79,715,710	+4.738%
2026-02-04	13.7200	14.0000	13.6900	13.8200	+0.655%	70,485,775	+3.980%
2026-02-03	13.8200	14.0351	13.6100	13.7300	-0.579%	76,629,909	+4.661%
2026-02-02	13.8600	13.8950	13.7450	13.8100	-0.504%	54,219,842	+4.055%
2026-01-30	13.9100	13.9800	13.7900	13.8800	-0.857%	66,996,345	+3.530%
2026-01-29	13.8900	14.0900	13.7950	14.0000	+1.302%	84,801,562	+2.643%
2026-01-28	13.8800	13.8900	13.7600	13.8200	-0.790%	48,751,764	+3.980%
2026-01-27	13.6400	13.9450	13.5100	13.9300	+3.646%	100,455,768	+3.159%
2026-01-26	13.5600	13.6550	13.3448	13.4400	-0.885%	59,069,049	+6.920%
2026-01-23	13.7000	13.7000	13.5500	13.5600	-1.094%	39,705,730	+5.973%
2026-01-22	13.7800	13.8400	13.7000	13.7100	-0.436%	38,170,152	+4.814%
2026-01-21	13.4050	13.7700	13.4050	13.7700	+3.690%	58,159,138	+4.357%
2026-01-20	13.4700	13.6100	13.2300	13.2800	-2.353%	67,029,498	+8.208%
2026-01-16	13.7600	13.7950	13.5900	13.6000	-1.521%	60,732,334	+5.662%
2026-01-15	13.9150	14.1300	13.7900	13.8100	-0.217%	44,231,191	+4.055%
2026-01-14	14.0000	14.1200	13.7900	13.8400	-1.001%	65,300,117	+3.829%
2026-01-13	14.0550	14.1300	13.9600	13.9800	-0.356%	58,819,790	+2.790%
2026-01-12	14.1500	14.1850	13.9550	14.0300	-1.197%	53,440,426	+2.423%
2026-01-09	14.3499	14.4100	14.0850	14.2000	-1.389%	67,303,612	+1.197%
2026-01-08	13.8900	14.5000	13.8900	14.4000	+4.803%	154,821,432	-0.208%
2026-01-07	13.8000	13.8200	13.5900	13.7400	-0.435%	50,604,325	+4.585%
2026-01-06	13.5100	13.8600	13.3200	13.8000	+2.450%	84,522,524	+4.130%
2026-01-05	13.2500	13.4800	13.2001	13.4700	+0.975%	50,123,014	+6.682%
2026-01-02	13.1800	13.3900	13.0600	13.3400	+1.677%	46,362,816	+7.721%
2025-12-31	13.2100	13.2200	13.1200	13.1200	-0.831%	26,300,713	+9.527%
2025-12-30	13.2800	13.2900	13.2000	13.2300	-0.377%	22,999,895	+8.617%
2025-12-29	13.2700	13.3100	13.2400	13.2800	-0.225%	24,406,239	+8.208%
2025-12-26	13.3350	13.3750	13.2600	13.3100	-0.374%	22,461,133	+7.964%
2025-12-24	13.3000	13.3800	13.2500	13.3600	+0.527%	14,225,822	+7.560%
2025-12-23	13.4300	13.4500	13.2800	13.2900	-1.263%	25,438,016	+8.126%
2025-12-22	13.5100	13.6095	13.4200	13.4600	-0.074%	31,103,577	+6.761%
2025-12-19	13.3100	13.4750	13.2800	13.4700	+1.126%	61,638,249	+6.682%
2025-12-18	13.3800	13.4656	13.2500	13.3200	+0.075%	52,601,917	+7.883%
2025-12-17	13.6300	13.6600	13.2900	13.3100	-2.634%	58,313,830	+7.964%
2025-12-16	13.7200	13.9900	13.5701	13.6700	+0.147%	69,389,036	+5.121%
2025-12-15	13.8000	13.8100	13.4900	13.6500	-0.799%	53,570,908	+5.275%
2025-12-12	13.6700	13.8400	13.6700	13.7600	+0.954%	48,335,001	+4.433%
2025-12-11	13.3850	13.6800	13.3000	13.6300	+1.641%	59,007,492	+5.429%
2025-12-10	13.0800	13.4200	13.0700	13.4100	+2.523%	72,207,198	+7.159%
2025-12-09	13.1300	13.2202	13.0600	13.0800	-0.457%	33,347,196	+9.862%
2025-12-08	13.0700	13.1600	12.9450	13.1400	+0.844%	45,577,521	+9.361%
2025-12-05	13.1500	13.2800	13.0000	13.0300	-0.837%	54,093,962	+10.284%
2025-12-04	13.1900	13.2400	13.0600	13.1400	+0.382%	47,550,391	+9.361%
2025-12-03	12.9900	13.1400	12.9600	13.0900	+1.003%	45,361,066	+9.778%
2025-12-02	13.1900	13.1900	12.8700	12.9600	-1.520%	57,634,304	+10.880%
2025-12-01	13.1950	13.3850	13.1300	13.1600	-0.904%	51,589,049	+9.195%
2025-11-28	13.2050	13.3400	13.1800	13.2800	+0.682%	29,534,277	+8.208%
2025-11-26	13.1700	13.2600	13.1200	13.1900	+0.152%	44,939,477	+8.946%
2025-11-25	12.9900	13.2600	12.9750	13.1700	+1.620%	52,881,985	+9.112%
2025-11-24	12.8400	12.9800	12.8250	12.9600	+1.013%	52,934,860	+10.880%
2025-11-21	12.5100	12.9400	12.4900	12.8300	+3.384%	74,042,837	+12.003%
2025-11-20	12.9100	13.0100	12.3800	12.4100	-3.798%	95,852,183	+15.794%
2025-11-19	13.0300	13.1500	12.8649	12.9000	-0.922%	49,613,860	+11.395%
2025-11-18	12.8700	13.0900	12.7600	13.0200	+1.087%	70,205,500	+10.369%
2025-11-17	13.1751	13.1751	12.7800	12.8800	-2.350%	73,395,761	+11.568%
2025-11-14	13.1800	13.3100	13.1000	13.1900	-0.678%	67,931,701	+8.946%
2025-11-13	13.4000	13.5000	13.2500	13.2800	-1.264%	71,481,413	+8.208%
2025-11-12	13.3000	13.5000	13.3000	13.4500	+1.128%	61,839,261	+6.840%
2025-11-11	13.1900	13.4400	13.1900	13.3000	+1.064%	79,741,705	+8.045%
2025-11-10	13.2300	13.2350	13.0000	13.1600	-0.379%	62,050,957	+9.195%
2025-11-07	12.9600	13.2400	12.9500	13.2100	+0.686%	80,009,117	+8.781%
2025-11-06	13.1400	13.2600	12.9800	13.1200	+0.076%	82,291,049	+9.527%
2025-11-05	12.9200	13.3050	12.8800	13.1100	+2.502%	79,134,307	+9.611%
2025-11-04	12.9100	12.9300	12.7500	12.7900	-1.691%	70,360,611	+12.353%
2025-11-03	13.1000	13.1000	12.9000	13.0100	-0.914%	80,419,403	+10.453%
2025-10-31	13.0400	13.1700	12.9900	13.1300	+0.536%	68,857,125	+9.444%
2025-10-30	13.1400	13.2900	13.0600	13.0600	-1.360%	80,760,105	+10.031%
2025-10-29	13.1000	13.3900	13.0700	13.2400	+0.838%	127,508,140	+8.535%
2025-10-28	13.2400	13.2800	13.0400	13.1300	-0.980%	96,727,409	+9.444%
2025-10-27	13.8000	13.8000	13.2100	13.2600	-4.191%	140,859,004	+8.371%
2025-10-24	12.7300	13.9700	12.7100	13.8400	+12.156%	298,338,628	+3.829%
2025-10-23	12.4700	12.4900	12.1900	12.3400	-0.724%	479,839,812	+16.451%
2025-10-22	12.5300	12.5950	12.2800	12.4300	-1.035%	415,053,504	+15.607%
2025-10-21	12.2550	12.6300	12.0700	12.5600	+4.754%	297,134,412	+14.411%
2025-10-20	11.9300	12.0800	11.9100	11.9900	+0.587%	77,878,936	+19.850%
2025-10-17	11.7400	12.0100	11.7200	11.9200	+1.533%	107,633,522	+20.554%
2025-10-16	11.7400	11.7900	11.6400	11.7400	-0.170%	108,701,202	+22.402%
2025-10-15	11.6750	11.7800	11.6400	11.7600	+0.944%	88,960,726	+22.194%
2025-10-14	11.3800	11.7600	11.3400	11.6500	+0.953%	89,117,946	+23.348%
2025-10-13	11.4900	11.6300	11.4600	11.5400	+1.139%	73,939,384	+24.523%
2025-10-10	11.5500	11.5900	11.3500	11.4100	-0.783%	84,595,402	+25.942%
2025-10-09	11.7450	11.7700	11.4800	11.5000	-2.044%	70,320,483	+24.957%
2025-10-08	11.9800	12.0140	11.6800	11.7400	-1.510%	78,469,653	+22.402%
2025-10-07	12.5000	12.5300	11.7400	11.9200	-6.142%	154,390,154	+20.554%
2025-10-06	12.6300	12.8000	12.4800	12.7000	+0.237%	90,544,937	+13.150%
2025-10-03	12.2450	12.6700	12.2000	12.6700	+3.682%	100,778,558	+13.418%
2025-10-02	12.2800	12.4300	12.1200	12.2200	-0.407%	74,530,532	+17.594%
2025-10-01	12.1200	12.2800	12.0400	12.2700	+2.592%	73,578,427	+17.115%
2025-09-30	12.1100	12.2000	11.9100	11.9600	-1.075%	70,765,048	+20.151%
2025-09-29	12.1000	12.1200	11.8900	12.0900	+0.666%	83,325,012	+18.859%
2025-09-26	11.6500	12.3150	11.6500	12.0100	+3.356%	117,681,848	+19.650%
2025-09-25	11.5400	11.6500	11.3700	11.6200	-0.086%	67,656,337	+23.666%
2025-09-24	11.7300	11.8300	11.5900	11.6300	-0.853%	60,193,780	+23.560%
2025-09-23	11.7000	11.9300	11.6950	11.7300	+0.600%	55,667,552	+22.506%
2025-09-22	11.6000	11.7000	11.5650	11.6600	+0.344%	58,432,710	+23.242%
2025-09-19	11.7700	11.8000	11.5850	11.6200	-1.022%	71,676,341	+23.666%
2025-09-18	11.6900	11.7800	11.6200	11.7400	+0.686%	55,040,063	+22.402%
2025-09-17	11.6300	11.8800	11.5500	11.6600	+0.431%	68,585,945	+23.242%
2025-09-16	11.6850	11.7800	11.5100	11.6100	-0.599%	58,064,970	+23.773%
2025-09-15	11.7400	11.7550	11.6100	11.6800	0.000%	47,942,431	+23.031%
2025-09-12	11.7540	11.8100	11.6600	11.6800	-0.680%	50,100,809	+23.031%
2025-09-11	11.4600	11.7900	11.4300	11.7600	+2.977%	64,196,118	+22.194%
2025-09-10	11.4900	11.5200	11.3100	11.4200	-0.609%	47,021,328	+25.832%
2025-09-09	11.6700	11.6800	11.4500	11.4900	-1.711%	41,262,743	+25.065%
2025-09-08	11.7500	11.7500	11.5800	11.6900	-0.426%	39,734,522	+22.926%
2025-09-05	11.7100	11.9100	11.6600	11.7400	+0.514%	47,547,831	+22.402%
2025-09-04	11.6500	11.7000	11.5700	11.6800	+0.516%	33,136,650	+23.031%
2025-09-03	11.6700	11.7250	11.5700	11.6200	-0.853%	47,728,660	+23.666%
2025-09-02	11.7550	11.8900	11.6400	11.7200	-0.425%	57,704,182	+22.611%
2025-08-29	11.7400	11.8300	11.7200	11.7700	+0.512%	44,069,734	+22.090%
2025-08-28	11.9850	11.9900	11.6300	11.7100	-1.679%	47,723,668	+22.716%
2025-08-27	11.8200	11.9800	11.8100	11.9100	+0.591%	40,381,477	+20.655%
2025-08-26	11.8100	11.8700	11.7700	11.8400	+0.169%	48,613,273	+21.368%
2025-08-25	11.7200	11.8500	11.6800	11.8200	+0.681%	45,038,754	+21.574%
2025-08-22	11.3900	11.7700	11.3900	11.7400	+3.619%	58,538,704	+22.402%
2025-08-21	11.4200	11.4300	11.1950	11.3300	-1.393%	51,779,301	+26.831%
2025-08-20	11.5200	11.6000	11.4700	11.4900	-0.777%	46,469,853	+25.065%
2025-08-19	11.5200	11.7300	11.4900	11.5800	+1.047%	58,020,177	+24.093%
2025-08-18	11.4000	11.4800	11.3700	11.4600	+0.175%	37,113,805	+25.393%
2025-08-15	11.4300	11.5200	11.4100	11.4400	0.000%	46,141,355	+25.612%
2025-08-14	11.3000	11.4500	11.2150	11.4400	0.000%	52,469,244	+25.612%
2025-08-13	11.2700	11.4900	11.1900	11.4400	+1.689%	63,823,345	+25.612%
2025-08-12	11.2000	11.3200	11.1300	11.2500	+0.987%	64,021,039	+27.733%
2025-08-11	11.3000	11.5700	11.0600	11.1400	-1.590%	84,332,966	+28.995%
2025-08-08	11.3050	11.3700	11.2100	11.3200	+0.355%	48,465,317	+26.943%
2025-08-07	11.3000	11.3850	11.1000	11.2800	+0.624%	71,774,972	+27.394%
2025-08-06	11.1100	11.2600	11.0800	11.2100	+1.356%	59,519,843	+28.189%
2025-08-05	10.9800	11.1000	10.9000	11.0600	+1.005%	58,864,252	+29.928%
2025-08-04	10.8900	11.0200	10.8600	10.9500	+1.201%	56,696,828	+31.233%
2025-08-01	10.9200	10.9200	10.6800	10.8200	-2.258%	73,541,489	+32.810%
2025-07-31	10.7730	11.1500	10.6801	11.0700	+1.840%	101,090,884	+29.810%
2025-07-30	11.1250	11.1250	10.8200	10.8700	-1.895%	79,866,858	+32.199%
2025-07-29	11.2900	11.2900	11.0600	11.0800	-1.773%	58,371,483	+29.693%
2025-07-28	11.4800	11.4900	11.2500	11.2800	-1.656%	54,173,647	+27.394%
2025-07-25	11.3350	11.4900	11.2401	11.4700	+1.865%	52,312,257	+25.283%
2025-07-24	11.3100	11.4290	11.2300	11.2600	-1.054%	63,557,796	+27.620%
2025-07-23	11.2800	11.4600	11.2800	11.3800	+1.698%	76,163,207	+26.274%
2025-07-22	11.2400	11.2900	11.0800	11.1900	-1.061%	79,403,755	+28.418%
2025-07-21	11.2600	11.4500	11.2100	11.3100	+1.344%	65,515,630	+27.056%
2025-07-18	11.1700	11.2400	11.0500	11.1600	+0.090%	68,812,553	+28.763%
2025-07-17	11.1900	11.3465	11.1100	11.1500	-0.801%	70,345,257	+28.879%
2025-07-16	11.3500	11.4500	11.1500	11.2400	-2.852%	107,978,145	+27.847%
2025-07-15	11.9000	11.9300	11.5247	11.5700	-2.609%	65,101,902	+24.201%
2025-07-14	11.7600	11.8950	11.6700	11.8800	+0.849%	62,098,074	+20.960%
2025-07-11	11.8500	11.8600	11.7100	11.7800	-1.092%	65,340,737	+21.986%
2025-07-10	11.8600	11.9700	11.7800	11.9100	+0.676%	67,263,023	+20.655%
2025-07-09	11.7800	11.9000	11.7600	11.8300	+1.284%	63,886,882	+21.471%
2025-07-08	11.6500	11.8500	11.6400	11.6800	+0.777%	74,190,215	+23.031%
2025-07-07	11.6000	11.7900	11.4800	11.5900	-1.863%	73,842,100	+23.986%
2025-07-03	11.7500	11.9600	11.7500	11.8100	+0.340%	60,439,694	+21.677%
2025-07-02	11.3800	11.7800	11.3700	11.7700	+3.700%	122,331,588	+22.090%
2025-07-01	10.8100	11.3800	10.7901	11.3500	+4.608%	140,150,738	+26.608%
2025-06-30	10.7200	10.8600	10.6850	10.8500	+0.463%	88,472,231	+32.442%
2025-06-27	10.7000	10.9200	10.6800	10.8000	+1.599%	182,008,244	+33.056%
2025-06-26	10.4999	10.6500	10.4700	10.6300	+1.431%	88,416,356	+35.183%
2025-06-25	10.7600	10.7650	10.4200	10.4800	-2.330%	91,927,326	+37.118%
2025-06-24	10.7900	10.8700	10.7200	10.7300	-0.186%	77,244,413	+33.924%
2025-06-23	10.5500	10.7500	10.5350	10.7500	+1.511%	77,576,511	+33.674%
2025-06-20	10.4900	10.6000	10.4600	10.5900	+1.534%	116,743,402	+35.694%
2025-06-18	10.4300	10.5300	10.3950	10.4300	+0.096%	82,770,168	+37.776%
2025-06-17	10.5900	10.6300	10.3800	10.4200	-1.883%	100,969,375	+37.908%
2025-06-16	10.5000	10.6700	10.5000	10.6200	+1.822%	75,195,179	+35.311%
2025-06-13	10.4700	10.5100	10.3800	10.4300	-0.950%	90,106,172	+37.776%
2025-06-12	10.5800	10.5900	10.4300	10.5300	-1.220%	76,393,291	+36.467%
2025-06-11	10.6400	10.7700	10.6101	10.6600	+0.566%	93,094,876	+34.803%
2025-06-10	10.3800	10.6500	10.3600	10.6000	+2.515%	87,955,501	+35.566%
2025-06-09	10.2900	10.4500	10.2900	10.3400	+0.780%	63,638,928	+38.975%
2025-06-06	10.1600	10.3500	10.1501	10.2600	+1.584%	105,916,694	+40.058%
2025-06-05	10.2000	10.2500	10.0300	10.1000	-1.367%	133,269,444	+42.277%
2025-06-04	10.1900	10.3650	10.1800	10.2400	+0.491%	123,191,229	+40.332%
2025-06-03	9.9700	10.2250	9.8900	10.1900	+2.104%	121,584,328	+41.021%
2025-06-02	10.2700	10.2800	9.8800	9.9800	-3.854%	170,340,783	+43.988%
2025-05-30	10.1800	10.4600	10.1200	10.3800	+1.566%	152,191,621	+38.439%
2025-05-29	10.2100	10.2800	10.1100	10.2200	+0.492%	101,688,883	+40.607%
2025-05-28	10.3200	10.3350	10.1500	10.1700	-1.358%	102,335,584	+41.298%
2025-05-27	10.4500	10.4897	10.2100	10.3100	-0.483%	89,066,847	+39.379%
2025-05-23	10.3000	10.4100	10.2900	10.3600	-0.766%	80,519,024	+38.707%
2025-05-22	10.4800	10.5000	10.3400	10.4400	-0.382%	94,081,143	+37.644%
2025-05-21	10.6600	10.6900	10.4500	10.4800	-2.239%	89,090,498	+37.118%
2025-05-20	10.7900	10.8400	10.6600	10.7200	-0.279%	61,063,828	+34.049%
2025-05-19	10.6900	10.7850	10.6300	10.7500	-0.463%	60,195,734	+33.674%
2025-05-16	10.7700	10.8100	10.6400	10.8000	+0.465%	64,913,005	+33.056%
2025-05-15	10.5900	10.7800	10.5500	10.7500	+0.939%	71,096,528	+33.674%
2025-05-14	10.5700	10.7000	10.4800	10.6500	+0.472%	84,453,089	+34.930%
2025-05-13	10.5950	10.6300	10.4200	10.6000	+0.474%	83,671,012	+35.566%
2025-05-12	10.5600	10.7300	10.4800	10.5500	+1.151%	102,035,764	+36.209%
2025-05-09	10.3550	10.4900	10.3500	10.4300	+1.459%	76,350,701	+37.776%
2025-05-08	10.3400	10.4640	10.2600	10.2800	0.000%	107,173,416	+39.786%
2025-05-07	10.4600	10.5050	10.1200	10.2800	-1.533%	116,936,644	+39.786%
2025-05-06	10.0900	10.6200	10.0550	10.4400	+2.655%	131,814,035	+37.644%
2025-05-05	10.2300	10.2400	10.0950	10.1700	-1.070%	105,766,259	+41.298%
2025-05-02	10.3000	10.3900	10.2150	10.2800	+0.982%	81,888,655	+39.786%
2025-05-01	10.1400	10.3200	10.0200	10.1800	+1.698%	126,532,486	+41.159%
2025-04-30	10.1100	10.1300	9.8600	10.0100	-1.379%	136,406,235	+43.556%
2025-04-29	10.0700	10.1900	9.9250	10.1500	+1.297%	141,980,313	+41.576%
2025-04-28	10.0600	10.1800	9.9701	10.0200	-0.199%	77,051,524	+43.413%
2025-04-25	10.0450	10.1000	9.9700	10.0400	-0.199%	88,682,432	+43.127%
2025-04-24	9.8700	10.0900	9.8150	10.0600	+2.863%	87,031,042	+42.843%
2025-04-23	9.8350	10.0054	9.7100	9.7800	+1.347%	158,691,527	+46.933%
2025-04-22	9.5500	9.7200	9.5300	9.6500	+1.901%	121,387,081	+48.912%
2025-04-21	9.5800	9.6300	9.3500	9.4700	-1.661%	94,138,882	+51.742%
2025-04-17	9.4100	9.6900	9.4050	9.6300	+2.447%	125,304,565	+49.221%
2025-04-16	9.4700	9.6200	9.2900	9.4000	-0.529%	133,804,943	+52.872%
2025-04-15	9.6150	9.6300	9.3800	9.4500	-2.678%	125,469,023	+52.063%
2025-04-14	9.3800	9.8100	9.2000	9.7100	+4.073%	189,955,001	+47.992%
2025-04-11	9.1100	9.3500	9.0400	9.3300	+2.079%	146,073,701	+54.019%
2025-04-10	9.1000	9.2800	8.8800	9.1400	-3.789%	163,535,434	+57.221%
2025-04-09	8.5000	9.5400	8.4406	9.5000	+9.321%	199,662,988	+51.263%
2025-04-08	9.5200	9.5200	8.5500	8.6900	-5.952%	199,286,778	+65.362%
2025-04-07	9.2700	9.6400	9.0000	9.2400	-3.549%	274,938,497	+55.519%
2025-04-04	9.3150	9.7300	9.2000	9.5800	+0.419%	177,466,228	+50.000%
2025-04-03	9.9950	10.2000	9.5300	9.5400	-6.010%	220,270,980	+50.629%
2025-04-02	9.8350	10.2700	9.8200	10.1500	+2.113%	136,908,485	+41.576%
2025-04-01	10.1000	10.1700	9.8100	9.9400	-0.897%	135,388,684	+44.567%
2025-03-31	9.5750	10.1100	9.5450	10.0300	+3.189%	139,951,868	+43.270%
2025-03-28	9.8400	9.8900	9.6200	9.7200	-1.818%	136,868,327	+47.840%
2025-03-27	10.2600	10.4000	9.8200	9.9000	-3.883%	229,032,469	+45.152%
2025-03-26	10.2700	10.3500	10.0900	10.3000	+0.097%	139,107,431	+39.515%
2025-03-25	10.3000	10.3500	10.1700	10.2900	+0.390%	81,747,029	+39.650%
2025-03-24	10.0400	10.2500	10.0100	10.2500	+2.500%	102,245,145	+40.195%
2025-03-21	9.9150	10.1200	9.8300	10.0000	-0.100%	236,353,705	+43.700%
2025-03-20	10.0700	10.1500	9.9900	10.0100	-1.573%	108,528,417	+43.556%
2025-03-19	9.9600	10.2800	9.9450	10.1700	+2.211%	123,867,224	+41.298%
2025-03-18	9.9500	10.0400	9.8800	9.9500	+0.302%	101,304,622	+44.422%
2025-03-17	9.7400	9.9800	9.7400	9.9200	+1.953%	97,983,039	+44.859%
2025-03-14	9.6600	9.7900	9.6400	9.7300	+2.099%	90,448,863	+47.688%
2025-03-13	9.5700	9.9500	9.5000	9.5300	-0.626%	136,221,710	+50.787%
2025-03-12	9.7000	9.7100	9.4600	9.5900	-1.032%	129,498,959	+49.844%
2025-03-11	9.9200	9.9600	9.4900	9.6900	-2.711%	207,700,882	+48.297%
2025-03-10	9.7700	10.1400	9.7700	9.9600	+0.606%	166,603,620	+44.277%
2025-03-07	9.5400	9.9600	9.5100	9.9000	+3.018%	143,032,997	+45.152%
2025-03-06	9.5150	9.7200	9.4200	9.6100	-0.415%	136,216,881	+49.532%
2025-03-05	9.2600	9.6700	9.2000	9.6500	+5.811%	156,432,465	+48.912%
2025-03-04	9.2300	9.2700	9.0600	9.1200	-2.875%	164,896,404	+57.566%
2025-03-03	9.7100	9.8200	9.3200	9.3900	-1.675%	153,192,323	+53.035%
2025-02-28	9.3150	9.6900	9.3100	9.5500	+2.799%	137,258,114	+50.471%
2025-02-27	9.4400	9.5300	9.2900	9.2900	-1.901%	69,588,985	+54.682%
2025-02-26	9.4600	9.6200	9.4400	9.4700	+0.531%	87,385,703	+51.742%
2025-02-25	9.3650	9.4900	9.3100	9.4200	+0.749%	88,486,752	+52.548%

document.getElementById("FtMJBZ").onerror = function(){this.style.display='none';}; .dark-mode .zzSjRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzSjRt{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F
Ford Motor Company
stock NYSE