Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
9.72
-0.18 (-1.82%)
At close: Mar 28, 2025, 4:00 PM
9.73
+0.01 (0.10%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.84 | 9.89 | 9.62 | 9.72 | 9.72 | -1.82% | 136,868,327 |
| Mar 27, 2025 | 10.26 | 10.40 | 9.82 | 9.90 | 9.90 | -3.88% | 229,032,469 |
| Mar 26, 2025 | 10.27 | 10.35 | 10.09 | 10.30 | 10.30 | 0.10% | 140,975,582 |
| Mar 25, 2025 | 10.30 | 10.35 | 10.17 | 10.29 | 10.29 | 0.39% | 83,674,856 |
| Mar 24, 2025 | 10.04 | 10.25 | 10.01 | 10.25 | 10.25 | 2.50% | 102,847,191 |
| Mar 21, 2025 | 9.92 | 10.12 | 9.83 | 10.00 | 10.00 | -0.10% | 240,638,631 |
| Mar 20, 2025 | 10.07 | 10.15 | 9.99 | 10.01 | 10.01 | -1.57% | 109,103,733 |
| Mar 19, 2025 | 9.96 | 10.28 | 9.95 | 10.17 | 10.17 | 2.21% | 124,697,379 |
| Mar 18, 2025 | 9.95 | 10.04 | 9.88 | 9.95 | 9.95 | 0.30% | 102,730,930 |
| Mar 17, 2025 | 9.74 | 9.98 | 9.74 | 9.92 | 9.92 | 1.95% | 98,583,068 |
| Mar 14, 2025 | 9.66 | 9.79 | 9.64 | 9.73 | 9.73 | 2.10% | 91,313,759 |
| Mar 13, 2025 | 9.57 | 9.95 | 9.50 | 9.53 | 9.53 | -0.63% | 137,747,632 |
| Mar 12, 2025 | 9.70 | 9.71 | 9.46 | 9.59 | 9.59 | -1.03% | 129,994,592 |
| Mar 11, 2025 | 9.92 | 9.96 | 9.49 | 9.69 | 9.69 | -2.71% | 210,126,974 |
| Mar 10, 2025 | 9.77 | 10.14 | 9.77 | 9.96 | 9.96 | 0.61% | 166,746,071 |
| Mar 7, 2025 | 9.54 | 9.96 | 9.51 | 9.90 | 9.90 | 3.02% | 150,644,884 |
| Mar 6, 2025 | 9.52 | 9.72 | 9.42 | 9.61 | 9.61 | -0.41% | 136,680,746 |
| Mar 5, 2025 | 9.26 | 9.67 | 9.20 | 9.65 | 9.65 | 5.81% | 157,774,904 |
| Mar 4, 2025 | 9.23 | 9.27 | 9.06 | 9.12 | 9.12 | -2.88% | 167,499,954 |
| Mar 3, 2025 | 9.71 | 9.82 | 9.32 | 9.39 | 9.39 | -1.68% | 154,435,905 |
| Feb 28, 2025 | 9.32 | 9.69 | 9.31 | 9.55 | 9.55 | 2.80% | 137,992,574 |
| Feb 27, 2025 | 9.44 | 9.53 | 9.29 | 9.29 | 9.29 | -1.90% | 70,518,755 |
| Feb 26, 2025 | 9.46 | 9.62 | 9.44 | 9.47 | 9.47 | 0.53% | 87,948,083 |
| Feb 25, 2025 | 9.37 | 9.49 | 9.31 | 9.42 | 9.42 | 0.75% | 88,876,827 |
| Feb 24, 2025 | 9.31 | 9.40 | 9.21 | 9.35 | 9.35 | 0.75% | 72,562,637 |
| Feb 21, 2025 | 9.38 | 9.41 | 9.23 | 9.28 | 9.28 | -1.17% | 58,437,662 |
| Feb 20, 2025 | 9.33 | 9.40 | 9.28 | 9.39 | 9.39 | 0.54% | 39,787,792 |
| Feb 19, 2025 | 9.27 | 9.39 | 9.21 | 9.34 | 9.34 | 0.54% | 50,191,726 |
| Feb 18, 2025 | 9.32 | 9.35 | 9.23 | 9.29 | 9.29 | -2.00% | 62,175,764 |
| Feb 14, 2025 | 9.43 | 9.51 | 9.39 | 9.48 | 9.18 | 1.39% | 53,778,335 |
| Feb 13, 2025 | 9.29 | 9.41 | 9.24 | 9.35 | 9.06 | 1.30% | 72,059,816 |
| Feb 12, 2025 | 9.17 | 9.29 | 9.10 | 9.23 | 8.94 | 0.22% | 67,339,559 |
| Feb 11, 2025 | 9.21 | 9.26 | 9.17 | 9.21 | 8.92 | -0.32% | 54,844,582 |
| Feb 10, 2025 | 9.25 | 9.30 | 9.12 | 9.24 | 8.95 | - | 72,168,013 |
| Feb 7, 2025 | 9.33 | 9.35 | 9.18 | 9.24 | 8.95 | -0.22% | 140,852,731 |
| Feb 6, 2025 | 9.49 | 9.64 | 9.26 | 9.26 | 8.97 | -7.49% | 222,758,349 |
| Feb 5, 2025 | 10.16 | 10.32 | 9.96 | 10.01 | 9.70 | -1.48% | 124,187,814 |
| Feb 4, 2025 | 9.94 | 10.16 | 9.91 | 10.16 | 9.84 | 2.73% | 68,716,480 |
| Feb 3, 2025 | 9.72 | 10.06 | 9.60 | 9.89 | 9.58 | -1.88% | 131,430,275 |
| Jan 31, 2025 | 10.17 | 10.35 | 9.99 | 10.08 | 9.77 | -0.79% | 103,726,234 |
| Jan 30, 2025 | 10.26 | 10.39 | 10.06 | 10.16 | 9.84 | -0.49% | 69,663,121 |
| Jan 29, 2025 | 10.10 | 10.29 | 10.03 | 10.21 | 9.89 | 1.29% | 69,986,892 |
| Jan 28, 2025 | 10.23 | 10.23 | 9.92 | 10.08 | 9.77 | -2.89% | 92,177,598 |
| Jan 27, 2025 | 10.11 | 10.42 | 10.10 | 10.38 | 10.06 | 2.57% | 73,082,579 |
| Jan 24, 2025 | 10.16 | 10.31 | 10.09 | 10.12 | 9.80 | -0.39% | 42,909,105 |
| Jan 23, 2025 | 10.05 | 10.17 | 9.97 | 10.16 | 9.84 | 1.30% | 56,241,104 |
| Jan 22, 2025 | 10.25 | 10.25 | 10.02 | 10.03 | 9.72 | -3.84% | 64,949,161 |
| Jan 21, 2025 | 10.30 | 10.45 | 10.24 | 10.43 | 10.10 | 2.46% | 65,670,776 |
| Jan 17, 2025 | 10.08 | 10.21 | 10.04 | 10.18 | 9.86 | 1.70% | 60,802,749 |
| Jan 16, 2025 | 9.91 | 10.06 | 9.89 | 10.01 | 9.70 | 0.60% | 45,770,032 |