Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
11.49
-0.20 (-1.71%)
At close: Sep 9, 2025, 4:00 PM
11.50
+0.01 (0.09%)
After-hours: Sep 9, 2025, 7:59 PM EDT

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202511.6711.6811.4511.4911.49-1.71%40,992,354
Sep 8, 202511.7511.7511.5811.6911.69-0.43%39,734,522
Sep 5, 202511.7111.9111.6611.7411.740.51%47,547,831
Sep 4, 202511.6511.7011.5711.6811.680.52%33,136,650
Sep 3, 202511.6711.7311.5711.6211.62-0.85%47,590,801
Sep 2, 202511.7611.8911.6411.7211.72-0.42%57,704,182
Aug 29, 202511.7411.8311.7211.7711.770.51%44,069,734
Aug 28, 202511.9911.9911.6311.7111.71-1.68%47,723,668
Aug 27, 202511.8211.9811.8111.9111.910.59%40,381,477
Aug 26, 202511.8111.8711.7711.8411.840.17%48,613,273
Aug 25, 202511.7211.8511.6811.8211.820.68%45,038,754
Aug 22, 202511.3911.7711.3911.7411.743.62%58,538,704
Aug 21, 202511.4211.4311.2011.3311.33-1.39%51,779,301
Aug 20, 202511.5211.6011.4711.4911.49-0.78%46,469,853
Aug 19, 202511.5211.7311.4911.5811.581.05%58,020,177
Aug 18, 202511.4011.4811.3711.4611.460.17%37,113,805
Aug 15, 202511.4311.5211.4111.4411.44-46,141,355
Aug 14, 202511.3011.4511.2211.4411.44-52,469,244
Aug 13, 202511.2711.4911.1911.4411.441.69%63,823,345
Aug 12, 202511.2011.3211.1311.2511.250.99%64,021,039
Aug 11, 202511.3011.5711.0611.1411.14-1.59%84,332,966
Aug 8, 202511.3111.3711.2111.3211.170.35%48,465,317
Aug 7, 202511.3011.3911.1011.2811.130.62%71,774,972
Aug 6, 202511.1111.2611.0811.2111.061.36%59,519,843
Aug 5, 202510.9811.1010.9011.0610.911.00%58,864,252
Aug 4, 202510.8911.0210.8610.9510.811.20%56,696,828
Aug 1, 202510.9210.9210.6810.8210.68-2.26%73,541,489
Jul 31, 202510.7711.1510.6811.0710.921.84%101,090,884
Jul 30, 202511.1311.1310.8210.8710.73-1.90%79,866,858
Jul 29, 202511.2911.2911.0611.0810.93-1.77%58,371,483
Jul 28, 202511.4811.4911.2511.2811.13-1.66%54,173,647
Jul 25, 202511.3411.4911.2411.4711.321.87%52,312,257
Jul 24, 202511.3111.4311.2311.2611.11-1.05%63,557,796
Jul 23, 202511.2811.4611.2811.3811.231.70%76,163,207
Jul 22, 202511.2411.2911.0811.1911.04-1.06%79,403,755
Jul 21, 202511.2611.4511.2111.3111.161.34%65,515,630
Jul 18, 202511.1711.2411.0511.1611.010.09%68,812,553
Jul 17, 202511.1911.3511.1111.1511.00-0.80%70,345,257
Jul 16, 202511.3511.4511.1511.2411.09-2.85%107,978,145
Jul 15, 202511.9011.9311.5311.5711.42-2.61%65,101,902
Jul 14, 202511.7611.9011.6711.8811.720.85%62,098,074
Jul 11, 202511.8511.8611.7111.7811.62-1.09%65,340,737
Jul 10, 202511.8611.9711.7811.9111.750.68%67,263,023
Jul 9, 202511.7811.9011.7611.8311.671.28%63,886,882
Jul 8, 202511.6511.8511.6411.6811.530.78%74,190,215
Jul 7, 202511.6011.7911.4811.5911.44-1.86%73,842,100
Jul 3, 202511.7511.9611.7511.8111.650.34%60,311,463
Jul 2, 202511.3811.7811.3711.7711.613.70%122,331,588
Jul 1, 202510.8111.3810.7911.3511.204.61%140,150,738
Jun 30, 202510.7210.8610.6910.8510.710.46%88,472,231