Skip to main content
Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
10.22
+0.05 (0.49%)
At close: May 29, 2025, 4:00 PM
10.22
0.00 (0.00%)
After-hours: May 29, 2025, 7:59 PM EDT

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202510.2110.2810.1110.2210.220.49%101,420,740
May 28, 202510.3210.3410.1510.1710.17-1.36%102,335,584
May 27, 202510.4510.4910.2110.3110.31-0.48%89,066,847
May 23, 202510.3010.4110.2910.3610.36-0.77%80,519,024
May 22, 202510.4810.5010.3410.4410.44-0.38%94,081,143
May 21, 202510.6610.6910.4510.4810.48-2.24%89,090,498
May 20, 202510.7910.8410.6610.7210.72-0.28%61,063,828
May 19, 202510.6910.7910.6310.7510.75-0.46%60,195,734
May 16, 202510.7710.8110.6410.8010.800.47%64,913,005
May 15, 202510.5910.7810.5510.7510.750.94%71,096,528
May 14, 202510.5710.7010.4810.6510.650.47%84,453,089
May 13, 202510.6010.6310.4210.6010.600.47%83,671,012
May 12, 202510.5610.7310.4810.5510.551.15%102,035,764
May 9, 202510.3610.4910.3510.4310.281.46%76,350,701
May 8, 202510.3410.4610.2610.2810.14-107,173,416
May 7, 202510.4610.5110.1210.2810.14-1.53%116,936,644
May 6, 202510.0910.6210.0610.4410.292.65%131,814,035
May 5, 202510.2310.2410.1010.1710.03-1.07%105,766,259
May 2, 202510.3010.3910.2210.2810.140.98%82,228,655
May 1, 202510.1410.3210.0210.1810.041.70%126,532,486
Apr 30, 202510.1110.139.8610.019.87-1.38%136,406,235
Apr 29, 202510.0710.199.9310.1510.011.30%141,980,313
Apr 28, 202510.0610.189.9710.029.88-0.20%77,051,524
Apr 25, 202510.0510.109.9710.049.90-0.20%88,682,432
Apr 24, 20259.8710.099.8210.069.922.86%87,031,042
Apr 23, 20259.8410.019.719.789.641.35%158,691,527
Apr 22, 20259.559.729.539.659.521.90%121,387,081
Apr 21, 20259.589.639.359.479.34-1.66%94,138,882
Apr 17, 20259.419.699.419.639.502.45%129,204,565
Apr 16, 20259.479.629.299.409.27-0.53%133,804,943
Apr 15, 20259.629.639.389.459.32-2.68%125,469,023
Apr 14, 20259.389.819.209.719.574.07%189,955,001
Apr 11, 20259.119.359.049.339.202.08%146,073,701
Apr 10, 20259.109.288.889.149.01-3.79%163,535,434
Apr 9, 20258.509.548.449.509.379.32%199,662,988
Apr 8, 20259.529.528.558.698.57-5.95%199,286,778
Apr 7, 20259.279.649.009.249.11-3.55%274,938,497
Apr 4, 20259.329.739.209.589.450.42%177,466,228
Apr 3, 202510.0010.209.539.549.41-6.01%220,270,980
Apr 2, 20259.8410.279.8210.1510.012.11%136,908,485
Apr 1, 202510.1010.179.819.949.80-0.90%135,388,684
Mar 31, 20259.5810.119.5510.039.893.19%139,951,868
Mar 28, 20259.849.899.629.729.58-1.82%136,868,327
Mar 27, 202510.2610.409.829.909.76-3.88%229,032,469
Mar 26, 202510.2710.3510.0910.3010.160.10%140,975,582
Mar 25, 202510.3010.3510.1710.2910.150.39%83,674,856
Mar 24, 202510.0410.2510.0110.2510.112.50%102,847,191
Mar 21, 20259.9210.129.8310.009.86-0.10%240,638,631
Mar 20, 202510.0710.159.9910.019.87-1.57%109,103,733
Mar 19, 20259.9610.289.9510.1710.032.21%124,697,379