5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
+23.39%
YEAR-TO-DATE PERFORMANCE
+27.88%
1 YEAR PERFORMANCE
+20.46%
Ford Motor Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.15 | $13.03 (-0.91%) | $13.28 | $13.00 | 54.10 M | $51.90 B |
| 12/04/2025 | $13.19 | $13.14 (-0.38%) | $13.24 | $13.06 | 47.55 M | $52.34 B |
| 12/03/2025 | $12.99 | $13.09 (0.77%) | $13.14 | $12.96 | 45.36 M | $52.14 B |
| 12/02/2025 | $13.19 | $12.96 (-1.74%) | $13.19 | $12.87 | 57.64 M | $51.62 B |
| 12/01/2025 | $13.20 | $13.16 (-0.3%) | $13.39 | $13.13 | 51.59 M | $52.42 B |
| 11/28/2025 | $13.21 | $13.28 (0.53%) | $13.34 | $13.18 | 29.54 M | $52.89 B |
| 11/26/2025 | $13.17 | $13.19 (0.15%) | $13.26 | $13.12 | 44.94 M | $52.54 B |
| 11/25/2025 | $12.99 | $13.17 (1.39%) | $13.26 | $12.98 | 52.89 M | $52.46 B |
| 11/24/2025 | $12.84 | $12.96 (0.93%) | $12.98 | $12.83 | 52.94 M | $51.62 B |
| 11/21/2025 | $12.51 | $12.83 (2.56%) | $12.94 | $12.49 | 74.05 M | $51.10 B |
| 11/20/2025 | $12.91 | $12.41 (-3.87%) | $13.01 | $12.38 | 95.86 M | $49.43 B |
| 11/19/2025 | $13.03 | $12.90 (-1%) | $13.15 | $12.86 | 49.62 M | $51.38 B |
| 11/18/2025 | $12.87 | $13.02 (1.17%) | $13.09 | $12.76 | 70.22 M | $51.86 B |
| 11/17/2025 | $13.18 | $12.88 (-2.28%) | $13.18 | $12.78 | 73.40 M | $51.30 B |
| 11/14/2025 | $13.18 | $13.19 (0.08%) | $13.31 | $13.10 | 67.93 M | $52.54 B |
| 11/13/2025 | $13.40 | $13.28 (-0.9%) | $13.50 | $13.25 | 71.48 M | $52.89 B |
| 11/12/2025 | $13.30 | $13.45 (1.13%) | $13.50 | $13.30 | 61.84 M | $53.57 B |
| 11/11/2025 | $13.19 | $13.30 (0.83%) | $13.44 | $13.19 | 79.74 M | $52.97 B |
| 11/10/2025 | $13.23 | $13.16 (-0.53%) | $13.24 | $13.00 | 62.05 M | $52.42 B |
| 11/07/2025 | $12.96 | $13.21 (1.93%) | $13.24 | $12.95 | 80.01 M | $52.62 B |
| 11/06/2025 | $13.14 | $13.12 (-0.15%) | $13.26 | $12.98 | 82.29 M | $52.26 B |
| 11/05/2025 | $12.92 | $13.11 (1.47%) | $13.31 | $12.88 | 79.13 M | $52.22 B |
| 11/04/2025 | $12.91 | $12.79 (-0.93%) | $12.93 | $12.75 | 70.36 M | $50.94 B |
| 11/03/2025 | $13.10 | $13.01 (-0.69%) | $13.10 | $12.90 | 80.42 M | $51.82 B |
| 10/31/2025 | $13.04 | $13.13 (0.69%) | $13.17 | $12.99 | 68.86 M | $52.30 B |
| 10/30/2025 | $13.14 | $13.06 (-0.61%) | $13.29 | $13.06 | 80.77 M | $52.02 B |
| 10/29/2025 | $13.10 | $13.24 (1.07%) | $13.39 | $13.07 | 127.51 M | $52.73 B |
| 10/28/2025 | $13.24 | $13.13 (-0.83%) | $13.28 | $13.04 | 96.74 M | $52.30 B |
| 10/27/2025 | $13.80 | $13.26 (-3.91%) | $13.80 | $13.21 | 140.86 M | $52.81 B |
| 10/24/2025 | $12.73 | $13.84 (8.72%) | $13.97 | $12.71 | 298.37 M | $55.12 B |
| 10/23/2025 | $12.47 | $12.34 (-1.04%) | $12.49 | $12.19 | 479.84 M | $49.15 B |
| 10/22/2025 | $12.53 | $12.43 (-0.8%) | $12.60 | $12.28 | 415.06 M | $49.51 B |
| 10/21/2025 | $12.26 | $12.56 (2.45%) | $12.63 | $12.07 | 297.15 M | $50.03 B |
| 10/20/2025 | $11.93 | $11.99 (0.5%) | $12.08 | $11.91 | 77.88 M | $47.76 B |
| 10/17/2025 | $11.74 | $11.92 (1.53%) | $12.01 | $11.72 | 107.63 M | $47.44 B |
| 10/16/2025 | $11.74 | $11.74 (0%) | $11.79 | $11.64 | 108.70 M | $46.73 B |
| 10/15/2025 | $11.68 | $11.76 (0.68%) | $11.78 | $11.64 | 88.96 M | $46.80 B |
| 10/14/2025 | $11.38 | $11.65 (2.37%) | $11.76 | $11.34 | 89.12 M | $46.37 B |
| 10/13/2025 | $11.49 | $11.54 (0.44%) | $11.63 | $11.46 | 73.94 M | $45.93 B |
| 10/10/2025 | $11.55 | $11.41 (-1.21%) | $11.59 | $11.35 | 84.60 M | $45.41 B |
| 10/09/2025 | $11.75 | $11.50 (-2.13%) | $11.77 | $11.48 | 70.32 M | $45.77 B |
| 10/08/2025 | $11.98 | $11.74 (-2%) | $12.01 | $11.68 | 78.47 M | $46.73 B |
| 10/07/2025 | $12.50 | $11.92 (-4.64%) | $12.53 | $11.74 | 154.39 M | $47.44 B |
| 10/06/2025 | $12.63 | $12.70 (0.55%) | $12.80 | $12.48 | 90.54 M | $50.55 B |
| 10/03/2025 | $12.25 | $12.67 (3.43%) | $12.67 | $12.20 | 100.78 M | $50.43 B |
| 10/02/2025 | $12.28 | $12.22 (-0.49%) | $12.43 | $12.12 | 74.53 M | $48.64 B |
| 10/01/2025 | $12.12 | $12.27 (1.24%) | $12.28 | $12.04 | 73.58 M | $48.83 B |
| 09/30/2025 | $12.11 | $11.96 (-1.24%) | $12.20 | $11.91 | 70.77 M | $47.60 B |
| 09/29/2025 | $12.10 | $12.09 (-0.08%) | $12.12 | $11.89 | 83.33 M | $48.12 B |
| 09/26/2025 | $11.65 | $12.01 (3.09%) | $12.32 | $11.65 | 117.68 M | $47.80 B |
| 09/25/2025 | $11.54 | $11.62 (0.69%) | $11.65 | $11.37 | 67.66 M | $46.25 B |
| 09/24/2025 | $11.73 | $11.63 (-0.85%) | $11.83 | $11.59 | 60.19 M | $46.29 B |
| 09/23/2025 | $11.70 | $11.73 (0.26%) | $11.93 | $11.70 | 55.67 M | $46.69 B |
| 09/22/2025 | $11.60 | $11.66 (0.52%) | $11.70 | $11.57 | 58.43 M | $46.41 B |
| 09/19/2025 | $11.77 | $11.62 (-1.27%) | $11.80 | $11.59 | 71.68 M | $46.25 B |
| 09/18/2025 | $11.69 | $11.74 (0.43%) | $11.78 | $11.62 | 55.04 M | $46.73 B |
| 09/17/2025 | $11.63 | $11.66 (0.26%) | $11.88 | $11.55 | 68.59 M | $46.41 B |
| 09/16/2025 | $11.69 | $11.61 (-0.68%) | $11.78 | $11.51 | 58.07 M | $46.21 B |
| 09/15/2025 | $11.74 | $11.68 (-0.51%) | $11.76 | $11.61 | 47.94 M | $46.49 B |
| 09/12/2025 | $11.75 | $11.68 (-0.6%) | $11.81 | $11.66 | 50.10 M | $46.49 B |
| 09/11/2025 | $11.46 | $11.76 (2.62%) | $11.79 | $11.43 | 64.20 M | $46.80 B |
| 09/10/2025 | $11.49 | $11.42 (-0.61%) | $11.52 | $11.31 | 47.02 M | $45.45 B |
| 09/09/2025 | $11.67 | $11.49 (-1.54%) | $11.68 | $11.45 | 41.26 M | $45.73 B |
| 09/08/2025 | $11.75 | $11.69 (-0.51%) | $11.75 | $11.58 | 39.73 M | $46.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
