Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
10.43
+0.15 (1.41%)
May 9, 2025, 10:41 AM - Market open
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.36 | 10.48 | 10.35 | 10.49 | - | 1.99% | 7,680,823 |
| May 8, 2025 | 10.34 | 10.46 | 10.26 | 10.28 | 10.28 | - | 107,173,416 |
| May 7, 2025 | 10.46 | 10.51 | 10.12 | 10.28 | 10.28 | -1.53% | 116,936,644 |
| May 6, 2025 | 10.09 | 10.62 | 10.06 | 10.44 | 10.44 | 2.65% | 131,814,035 |
| May 5, 2025 | 10.23 | 10.24 | 10.10 | 10.17 | 10.17 | -1.07% | 105,766,259 |
| May 2, 2025 | 10.30 | 10.39 | 10.22 | 10.28 | 10.28 | 0.98% | 82,228,655 |
| May 1, 2025 | 10.14 | 10.32 | 10.02 | 10.18 | 10.18 | 1.70% | 126,532,486 |
| Apr 30, 2025 | 10.11 | 10.13 | 9.86 | 10.01 | 10.01 | -1.38% | 136,406,235 |
| Apr 29, 2025 | 10.07 | 10.19 | 9.93 | 10.15 | 10.15 | 1.30% | 141,980,313 |
| Apr 28, 2025 | 10.06 | 10.18 | 9.97 | 10.02 | 10.02 | -0.20% | 77,051,524 |
| Apr 25, 2025 | 10.05 | 10.10 | 9.97 | 10.04 | 10.04 | -0.20% | 88,682,432 |
| Apr 24, 2025 | 9.87 | 10.09 | 9.82 | 10.06 | 10.06 | 2.86% | 87,031,042 |
| Apr 23, 2025 | 9.84 | 10.01 | 9.71 | 9.78 | 9.78 | 1.35% | 158,691,527 |
| Apr 22, 2025 | 9.55 | 9.72 | 9.53 | 9.65 | 9.65 | 1.90% | 121,387,081 |
| Apr 21, 2025 | 9.58 | 9.63 | 9.35 | 9.47 | 9.47 | -1.66% | 94,138,882 |
| Apr 17, 2025 | 9.41 | 9.69 | 9.41 | 9.63 | 9.63 | 2.45% | 129,204,565 |
| Apr 16, 2025 | 9.47 | 9.62 | 9.29 | 9.40 | 9.40 | -0.53% | 133,804,943 |
| Apr 15, 2025 | 9.62 | 9.63 | 9.38 | 9.45 | 9.45 | -2.68% | 125,469,023 |
| Apr 14, 2025 | 9.38 | 9.81 | 9.20 | 9.71 | 9.71 | 4.07% | 189,955,001 |
| Apr 11, 2025 | 9.11 | 9.35 | 9.04 | 9.33 | 9.33 | 2.08% | 146,073,701 |
| Apr 10, 2025 | 9.10 | 9.28 | 8.88 | 9.14 | 9.14 | -3.79% | 163,535,434 |
| Apr 9, 2025 | 8.50 | 9.54 | 8.44 | 9.50 | 9.50 | 9.32% | 199,662,988 |
| Apr 8, 2025 | 9.52 | 9.52 | 8.55 | 8.69 | 8.69 | -5.95% | 199,286,778 |
| Apr 7, 2025 | 9.27 | 9.64 | 9.00 | 9.24 | 9.24 | -3.55% | 274,938,497 |
| Apr 4, 2025 | 9.32 | 9.73 | 9.20 | 9.58 | 9.58 | 0.42% | 177,466,228 |
| Apr 3, 2025 | 10.00 | 10.20 | 9.53 | 9.54 | 9.54 | -6.01% | 220,270,980 |
| Apr 2, 2025 | 9.84 | 10.27 | 9.82 | 10.15 | 10.15 | 2.11% | 136,908,485 |
| Apr 1, 2025 | 10.10 | 10.17 | 9.81 | 9.94 | 9.94 | -0.90% | 135,388,684 |
| Mar 31, 2025 | 9.58 | 10.11 | 9.55 | 10.03 | 10.03 | 3.19% | 139,951,868 |
| 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 |