Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
11.99
+0.07 (0.59%)
At close: Oct 20, 2025, 4:00 PM EDT
12.00
0.00 (0.04%)
After-hours: Oct 20, 2025, 7:59 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.93 | 12.08 | 11.91 | 11.99 | 11.99 | 0.59% | 77,878,936 |
| Oct 17, 2025 | 11.74 | 12.01 | 11.72 | 11.92 | 11.92 | 1.53% | 107,633,522 |
| Oct 16, 2025 | 11.74 | 11.79 | 11.64 | 11.74 | 11.74 | -0.17% | 108,701,202 |
| Oct 15, 2025 | 11.68 | 11.78 | 11.64 | 11.76 | 11.76 | 0.94% | 88,960,726 |
| Oct 14, 2025 | 11.38 | 11.76 | 11.34 | 11.65 | 11.65 | 0.95% | 89,117,946 |
| Oct 13, 2025 | 11.49 | 11.63 | 11.46 | 11.54 | 11.54 | 1.14% | 73,939,384 |
| Oct 10, 2025 | 11.55 | 11.59 | 11.35 | 11.41 | 11.41 | -0.78% | 84,595,402 |
| Oct 9, 2025 | 11.75 | 11.77 | 11.48 | 11.50 | 11.50 | -2.04% | 70,320,483 |
| Oct 8, 2025 | 11.98 | 12.01 | 11.68 | 11.74 | 11.74 | -1.51% | 78,469,653 |
| Oct 7, 2025 | 12.50 | 12.53 | 11.74 | 11.92 | 11.92 | -6.14% | 154,390,154 |
| Oct 6, 2025 | 12.63 | 12.80 | 12.48 | 12.70 | 12.70 | 0.24% | 90,544,937 |
| Oct 3, 2025 | 12.25 | 12.67 | 12.20 | 12.67 | 12.67 | 3.68% | 100,778,558 |
| Oct 2, 2025 | 12.28 | 12.43 | 12.12 | 12.22 | 12.22 | -0.41% | 74,530,532 |
| Oct 1, 2025 | 12.12 | 12.28 | 12.04 | 12.27 | 12.27 | 2.59% | 73,578,427 |
| Sep 30, 2025 | 12.11 | 12.20 | 11.91 | 11.96 | 11.96 | -1.08% | 70,765,048 |
| 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 |