Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
11.95
-0.14 (-1.20%)
Sep 30, 2025, 3:18 PM EDT - Market open
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.11 | 12.20 | 11.91 | 11.98 | - | -0.95% | 49,511,513 |
| Sep 29, 2025 | 12.10 | 12.12 | 11.89 | 12.09 | 12.09 | 0.67% | 83,325,012 |
| Sep 26, 2025 | 11.65 | 12.32 | 11.65 | 12.01 | 12.01 | 3.36% | 117,681,848 |
| Sep 25, 2025 | 11.54 | 11.65 | 11.37 | 11.62 | 11.62 | -0.09% | 67,656,337 |
| Sep 24, 2025 | 11.73 | 11.83 | 11.59 | 11.63 | 11.63 | -0.85% | 60,193,780 |
| Sep 23, 2025 | 11.70 | 11.93 | 11.70 | 11.73 | 11.73 | 0.60% | 55,667,552 |
| Sep 22, 2025 | 11.60 | 11.70 | 11.57 | 11.66 | 11.66 | 0.34% | 58,432,710 |
| Sep 19, 2025 | 11.77 | 11.80 | 11.59 | 11.62 | 11.62 | -1.02% | 71,676,341 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.62 | 11.74 | 11.74 | 0.69% | 55,040,063 |
| Sep 17, 2025 | 11.63 | 11.88 | 11.55 | 11.66 | 11.66 | 0.43% | 68,585,945 |
| Sep 16, 2025 | 11.69 | 11.78 | 11.51 | 11.61 | 11.61 | -0.60% | 58,064,970 |
| Sep 15, 2025 | 11.74 | 11.76 | 11.61 | 11.68 | 11.68 | - | 47,942,431 |
| Sep 12, 2025 | 11.75 | 11.81 | 11.66 | 11.68 | 11.68 | -0.68% | 50,100,809 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.43 | 11.76 | 11.76 | 2.98% | 64,196,118 |
| Sep 10, 2025 | 11.49 | 11.52 | 11.31 | 11.42 | 11.42 | -0.61% | 47,021,328 |
| Sep 9, 2025 | 11.67 | 11.68 | 11.45 | 11.49 | 11.49 | -1.71% | 41,262,743 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.58 | 11.69 | 11.69 | -0.43% | 39,734,522 |
| Sep 5, 2025 | 11.71 | 11.91 | 11.66 | 11.74 | 11.74 | 0.51% | 47,547,831 |
| Sep 4, 2025 | 11.65 | 11.70 | 11.57 | 11.68 | 11.68 | 0.52% | 33,136,650 |
| Sep 3, 2025 | 11.67 | 11.73 | 11.57 | 11.62 | 11.62 | -0.85% | 47,590,801 |
| Sep 2, 2025 | 11.76 | 11.89 | 11.64 | 11.72 | 11.72 | -0.42% | 57,704,182 |
| Aug 29, 2025 | 11.74 | 11.83 | 11.72 | 11.77 | 11.77 | 0.51% | 44,069,734 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.63 | 11.71 | 11.71 | -1.68% | 47,723,668 |
| Aug 27, 2025 | 11.82 | 11.98 | 11.81 | 11.91 | 11.91 | 0.59% | 40,381,477 |
| Aug 26, 2025 | 11.81 | 11.87 | 11.77 | 11.84 | 11.84 | 0.17% | 48,613,273 |
| Aug 25, 2025 | 11.72 | 11.85 | 11.68 | 11.82 | 11.82 | 0.68% | 45,038,754 |
| Aug 22, 2025 | 11.39 | 11.77 | 11.39 | 11.74 | 11.74 | 3.62% | 58,538,704 |
| Aug 21, 2025 | 11.42 | 11.43 | 11.20 | 11.33 | 11.33 | -1.39% | 51,779,301 |
| Aug 20, 2025 | 11.52 | 11.60 | 11.47 | 11.49 | 11.49 | -0.78% | 46,469,853 |
| Aug 19, 2025 | 11.52 | 11.73 | 11.49 | 11.58 | 11.58 | 1.05% | 58,020,177 |
| Aug 18, 2025 | 11.40 | 11.48 | 11.37 | 11.46 | 11.46 | 0.17% | 37,113,805 |
| Aug 15, 2025 | 11.43 | 11.52 | 11.41 | 11.44 | 11.44 | - | 46,141,355 |
| Aug 14, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.44 | - | 52,469,244 |
| Aug 13, 2025 | 11.27 | 11.49 | 11.19 | 11.44 | 11.44 | 1.69% | 63,823,345 |
| Aug 12, 2025 | 11.20 | 11.32 | 11.13 | 11.25 | 11.25 | 0.99% | 64,021,039 |
| Aug 11, 2025 | 11.30 | 11.57 | 11.06 | 11.14 | 11.14 | -1.59% | 84,332,966 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.32 | 11.17 | 0.35% | 48,465,317 |
| Aug 7, 2025 | 11.30 | 11.39 | 11.10 | 11.28 | 11.13 | 0.62% | 71,774,972 |
| Aug 6, 2025 | 11.11 | 11.26 | 11.08 | 11.21 | 11.06 | 1.36% | 59,519,843 |
| Aug 5, 2025 | 10.98 | 11.10 | 10.90 | 11.06 | 10.91 | 1.00% | 58,864,252 |
| Aug 4, 2025 | 10.89 | 11.02 | 10.86 | 10.95 | 10.81 | 1.20% | 56,696,828 |
| Aug 1, 2025 | 10.92 | 10.92 | 10.68 | 10.82 | 10.68 | -2.26% | 73,541,489 |
| Jul 31, 2025 | 10.77 | 11.15 | 10.68 | 11.07 | 10.92 | 1.84% | 101,090,884 |
| Jul 30, 2025 | 11.13 | 11.13 | 10.82 | 10.87 | 10.73 | -1.90% | 79,866,858 |
| Jul 29, 2025 | 11.29 | 11.29 | 11.06 | 11.08 | 10.93 | -1.77% | 58,371,483 |
| Jul 28, 2025 | 11.48 | 11.49 | 11.25 | 11.28 | 11.13 | -1.66% | 54,173,647 |
| Jul 25, 2025 | 11.34 | 11.49 | 11.24 | 11.47 | 11.32 | 1.87% | 52,312,257 |
| Jul 24, 2025 | 11.31 | 11.43 | 11.23 | 11.26 | 11.11 | -1.05% | 63,557,796 |
| Jul 23, 2025 | 11.28 | 11.46 | 11.28 | 11.38 | 11.23 | 1.70% | 76,163,207 |
| Jul 22, 2025 | 11.24 | 11.29 | 11.08 | 11.19 | 11.04 | -1.06% | 79,403,755 |