Ford Motor Company
F · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.28 | $12.34 | $12.12 | $12.25 | -0.89% | 45.06M |
| Oct 29, 2026 | $11.77 | $12.45 | $11.70 | $12.36 | +3.43% | 70.56M |
| Oct 28, 2026 | $11.84 | $11.98 | $11.71 | $11.95 | +2.05% | 53.91M |
| Oct 27, 2026 | $11.67 | $11.79 | $11.58 | $11.71 | +1.12% | 43.21M |
| Oct 26, 2026 | $11.62 | $11.71 | $11.53 | $11.58 | -0.17% | 35.08M |
| Oct 23, 2026 | $11.83 | $11.84 | $11.44 | $11.60 | -2.85% | 44.15M |
| Oct 22, 2026 | $11.80 | $12.05 | $11.79 | $11.94 | +0.34% | 38.05M |
| Oct 21, 2026 | $12.14 | $12.18 | $11.84 | $11.90 | -2.06% | 44.41M |
| Oct 20, 2026 | $11.93 | $12.25 | $11.81 | $12.15 | -0.25% | 34.21M |
| Oct 19, 2026 | $12.42 | $12.43 | $12.13 | $12.18 | -2.01% | 31.40M |
| Oct 16, 2026 | $12.55 | $12.78 | $12.40 | $12.43 | +0.97% | 49.56M |
| Oct 15, 2026 | $12.14 | $12.36 | $12.02 | $12.31 | +2.16% | 37.40M |
| Oct 14, 2026 | $12.01 | $12.06 | $11.88 | $12.05 | -0.41% | 32.29M |
| Oct 13, 2026 | $12.02 | $12.15 | $11.93 | $12.10 | +0.83% | 33.63M |
| Oct 12, 2026 | $12.16 | $12.19 | $11.96 | $12.00 | -1.40% | 30.47M |
| Oct 9, 2026 | $12.28 | $12.33 | $12.14 | $12.17 | -0.65% | 28.72M |
| Oct 8, 2026 | $12.02 | $12.28 | $12.00 | $12.25 | +1.07% | 59.42M |
| Oct 7, 2026 | $12.19 | $12.22 | $12.04 | $12.12 | -1.30% | 37.65M |
| Oct 6, 2026 | $12.20 | $12.31 | $12.14 | $12.28 | +1.07% | 35.71M |
| Oct 5, 2026 | $12.15 | $12.23 | $12.06 | $12.15 | +0.41% | 35.69M |
| Oct 2, 2026 | $12.30 | $12.30 | $11.97 | $12.10 | -1.39% | 49.15M |
| Oct 1, 2026 | $12.00 | $12.29 | $11.91 | $12.27 | +1.74% | 46.69M |
| Sep 30, 2026 | $12.37 | $12.39 | $11.96 | $12.06 | -1.95% | 50.54M |
| Sep 29, 2026 | $12.38 | $12.40 | $12.23 | $12.30 | -0.65% | 34.79M |
| Sep 28, 2026 | $12.63 | $12.67 | $12.29 | $12.38 | -2.60% | 45.50M |
| Sep 25, 2026 | $12.61 | $12.81 | $12.53 | $12.71 | +0.87% | 35.09M |
| Sep 24, 2026 | $12.95 | $12.99 | $12.57 | $12.60 | -2.63% | 52.30M |
| Sep 23, 2026 | $12.97 | $13.10 | $12.87 | $12.94 | -1.22% | 35.41M |
| Sep 22, 2026 | $13.30 | $13.31 | $12.98 | $13.10 | -0.53% | 45.15M |
| Sep 21, 2026 | $13.35 | $13.45 | $13.17 | $13.17 | -0.30% | 50.08M |
| Sep 18, 2026 | $13.54 | $13.60 | $12.94 | $13.21 | -2.94% | 111.38M |
| Sep 17, 2026 | $13.61 | $13.83 | $13.59 | $13.61 | +1.95% | 46.08M |
| Sep 16, 2026 | $13.54 | $13.57 | $13.25 | $13.35 | -1.11% | 53.31M |
| Sep 15, 2026 | $13.88 | $13.89 | $13.48 | $13.50 | -2.60% | 45.80M |
| Sep 14, 2026 | $13.86 | $13.95 | $13.74 | $13.86 | -0.79% | 31.58M |
| 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 | — | 34.59M |
