Ford Motor Company
F · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $14.09 | $14.13 | $13.88 | $13.97 | +0.65% | 39.39M |
| Sep 10, 2026 | $13.33 | $13.95 | $13.15 | $13.88 | +3.20% | 47.99M |
| Sep 9, 2026 | $13.96 | $14.16 | $13.45 | $13.45 | -3.93% | 68.87M |
| Sep 8, 2026 | $14.60 | $14.60 | $13.87 | $14.00 | -4.24% | 46.66M |
| Sep 4, 2026 | $14.38 | $14.64 | $14.30 | $14.62 | +1.46% | 39.29M |
| Sep 3, 2026 | $14.30 | $14.47 | $14.06 | $14.41 | +1.91% | 40.63M |
| Sep 2, 2026 | $13.88 | $14.24 | $13.77 | $14.14 | +2.17% | 58.22M |
| Sep 1, 2026 | $13.95 | $14.05 | $13.73 | $13.84 | -0.72% | 50.11M |
| Aug 31, 2026 | $13.90 | $14.05 | $13.87 | $13.94 | +0.43% | 41.05M |
| Aug 28, 2026 | $14.12 | $14.26 | $13.80 | $13.88 | -0.50% | 40.25M |
| Aug 27, 2026 | $13.86 | $14.10 | $13.85 | $13.95 | +0.36% | 37.68M |
| Aug 26, 2026 | $13.93 | $13.93 | $13.76 | $13.90 | -0.36% | 28.49M |
| Aug 25, 2026 | $13.93 | $14.02 | $13.82 | $13.95 | +0.14% | 35.61M |
| Aug 24, 2026 | $14.39 | $14.40 | $13.78 | $13.93 | -3.33% | 53.28M |
| Aug 21, 2026 | $14.13 | $14.55 | $14.13 | $14.41 | +3.00% | 45.12M |
| Aug 20, 2026 | $14.29 | $14.30 | $13.82 | $13.99 | -3.52% | 41.19M |
| Aug 19, 2026 | $14.05 | $14.50 | $14.05 | $14.50 | +4.09% | 50.81M |
| Aug 18, 2026 | $14.05 | $14.05 | $13.86 | $13.93 | -0.85% | 25.84M |
| Aug 17, 2026 | $14.26 | $14.26 | $14.00 | $14.05 | -2.23% | 31.48M |
| Aug 14, 2026 | $13.97 | $14.44 | $13.93 | $14.37 | +3.46% | 49.58M |
| Aug 13, 2026 | $13.86 | $14.01 | $13.82 | $13.89 | +0.43% | 26.34M |
| Aug 12, 2026 | $14.03 | $14.08 | $13.79 | $13.83 | -1.07% | 38.33M |
| Aug 11, 2026 | $13.89 | $14.18 | $13.84 | $13.98 | -0.14% | 36.39M |
| Aug 10, 2026 | $13.94 | $14.07 | $13.76 | $14.00 | +0.14% | 39.25M |
| Aug 7, 2026 | $13.82 | $14.09 | $13.76 | $13.98 | +1.38% | 34.59M |
| Aug 6, 2026 | $14.15 | $14.16 | $13.75 | $13.79 | -2.41% | 59.94M |
| Aug 5, 2026 | $14.33 | $14.49 | $14.13 | $14.13 | -0.77% | 41.00M |
| Aug 4, 2026 | $14.49 | $14.49 | $13.98 | $14.24 | -1.32% | 53.92M |
| Aug 3, 2026 | $14.91 | $15.06 | $14.43 | $14.43 | -1.70% | 42.71M |
| Jul 31, 2026 | $14.96 | $15.03 | $14.41 | $14.68 | -1.21% | 56.02M |
| Jul 30, 2026 | $15.34 | $15.37 | $14.64 | $14.86 | -2.75% | 60.03M |
| Jul 29, 2026 | $15.57 | $16.29 | $15.16 | $15.28 | +2.14% | 98.36M |
| Jul 28, 2026 | $14.76 | $15.02 | $14.66 | $14.96 | +1.91% | 75.71M |
| Jul 27, 2026 | $14.81 | $14.87 | $14.34 | $14.68 | +2.16% | 58.75M |
| Jul 24, 2026 | $14.17 | $14.55 | $14.14 | $14.37 | +1.55% | 76.55M |
| Jul 23, 2026 | $14.21 | $14.28 | $14.02 | $14.15 | -1.87% | 65.39M |
| Jul 22, 2026 | $14.27 | $14.70 | $14.26 | $14.42 | +1.05% | 62.01M |
| Jul 21, 2026 | $14.15 | $14.42 | $14.03 | $14.27 | +2.00% | 48.94M |
| Jul 20, 2026 | $14.30 | $14.30 | $13.94 | $13.99 | -1.69% | 39.94M |
| Jul 17, 2026 | $14.04 | $14.50 | $13.85 | $14.23 | +0.28% | 45.46M |
| Jul 16, 2026 | $14.20 | $14.27 | $14.00 | $14.19 | +0.07% | 33.32M |
| Jul 15, 2026 | $14.04 | $14.38 | $13.97 | $14.18 | +1.72% | 57.37M |
| Jul 14, 2026 | $14.00 | $14.03 | $13.76 | $13.94 | +0.65% | 42.72M |
| Jul 13, 2026 | $13.99 | $14.22 | $13.82 | $13.85 | -1.07% | 51.28M |
| Jul 10, 2026 | $13.63 | $14.10 | $13.63 | $14.00 | +2.87% | 47.09M |
| Jul 9, 2026 | $13.59 | $13.75 | $13.44 | $13.61 | +0.81% | 41.20M |
| Jul 8, 2026 | $13.38 | $13.57 | $13.24 | $13.50 | -0.44% | 43.97M |
| Jul 7, 2026 | $13.75 | $13.80 | $13.55 | $13.56 | -1.95% | 43.81M |
| Jul 6, 2026 | $13.51 | $13.90 | $13.42 | $13.83 | +3.52% | 54.30M |
| Jul 2, 2026 | $13.82 | $14.00 | $13.22 | $13.36 | -2.05% | 49.01M |
| Jul 1, 2026 | $13.85 | $13.88 | $13.55 | $13.64 | -1.87% | 44.54M |
| Jun 30, 2026 | $14.02 | $14.19 | $13.79 | $13.90 | -0.86% | 59.31M |
| Jun 29, 2026 | $14.09 | $14.25 | $13.96 | $14.02 | -0.78% | 46.33M |
| Jun 26, 2026 | $13.97 | $14.48 | $13.97 | $14.13 | +0.14% | 59.55M |
| Jun 25, 2026 | $13.92 | $14.36 | $13.89 | $14.11 | +1.95% | 61.76M |
| Jun 24, 2026 | $14.03 | $14.15 | $13.71 | $13.84 | -1.14% | 51.67M |
| Jun 23, 2026 | $13.84 | $14.22 | $13.74 | $14.00 | -0.78% | 65.37M |
| Jun 22, 2026 | $14.10 | $14.56 | $13.95 | $14.11 | +0.36% | 66.74M |
| Jun 18, 2026 | $14.12 | $14.13 | $13.72 | $14.06 | +0.72% | 88.71M |
| Jun 17, 2026 | $14.43 | $14.48 | $13.93 | $13.96 | — | 43.10M |
