5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-11.74%
6 MONTH PERFORMANCE
-7.16%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
+16.67%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.94 | $12.17 (1.88%) | $12.25 | $11.94 | 43.09 M | $48.33 B |
| 05/05/2026 | $11.56 | $11.69 (1.12%) | $11.79 | $11.56 | 42.26 M | $46.65 B |
| 05/04/2026 | $11.85 | $11.50 (-2.95%) | $11.88 | $11.46 | 51.01 M | $45.90 B |
| 05/01/2026 | $12.06 | $11.88 (-1.49%) | $12.07 | $11.78 | 52.88 M | $47.41 B |
| 04/30/2026 | $11.55 | $12.08 (4.59%) | $12.09 | $11.47 | 80.56 M | $48.21 B |
| 04/29/2026 | $12.37 | $12.24 (-1.05%) | $12.38 | $12.14 | 48.67 M | $48.85 B |
| 04/28/2026 | $12.52 | $12.40 (-0.96%) | $12.52 | $12.24 | 44.28 M | $49.49 B |
| 04/27/2026 | $12.38 | $12.49 (0.89%) | $12.65 | $12.38 | 35.10 M | $49.85 B |
| 04/24/2026 | $12.45 | $12.38 (-0.56%) | $12.46 | $12.29 | 35.04 M | $49.26 B |
| 04/23/2026 | $12.61 | $12.48 (-1.03%) | $12.70 | $12.37 | 30.84 M | $49.66 B |
| 04/22/2026 | $12.84 | $12.63 (-1.64%) | $12.88 | $12.58 | 23.96 M | $50.25 B |
| 04/21/2026 | $12.87 | $12.78 (-0.7%) | $13.03 | $12.78 | 32.21 M | $50.85 B |
| 04/20/2026 | $12.81 | $12.87 (0.47%) | $12.92 | $12.75 | 26.03 M | $51.21 B |
| 04/17/2026 | $12.64 | $12.87 (1.82%) | $13.04 | $12.62 | 45.74 M | $51.21 B |
| 04/16/2026 | $12.67 | $12.44 (-1.82%) | $12.75 | $12.42 | 37.41 M | $49.50 B |
| 04/15/2026 | $12.70 | $12.71 (0.08%) | $12.76 | $12.49 | 39.93 M | $50.57 B |
| 04/14/2026 | $12.51 | $12.71 (1.6%) | $12.75 | $12.45 | 50.23 M | $50.57 B |
| 04/13/2026 | $12.03 | $12.16 (1.08%) | $12.17 | $11.92 | 32.69 M | $48.38 B |
| 04/10/2026 | $12.34 | $12.13 (-1.7%) | $12.42 | $12.07 | 28.36 M | $48.27 B |
| 04/09/2026 | $12.07 | $12.24 (1.41%) | $12.27 | $11.96 | 32.58 M | $48.70 B |
| 04/08/2026 | $11.96 | $12.18 (1.84%) | $12.24 | $11.96 | 58.14 M | $48.46 B |
| 04/07/2026 | $11.54 | $11.52 (-0.17%) | $11.61 | $11.35 | 41.99 M | $45.84 B |
| 04/06/2026 | $11.60 | $11.61 (0.09%) | $11.63 | $11.50 | 24.37 M | $46.20 B |
| 04/02/2026 | $11.47 | $11.60 (1.13%) | $11.62 | $11.36 | 31.11 M | $46.16 B |
| 04/01/2026 | $11.62 | $11.68 (0.52%) | $11.69 | $11.58 | 33.99 M | $46.47 B |
| 03/31/2026 | $11.36 | $11.54 (1.58%) | $11.59 | $11.27 | 38.29 M | $45.92 B |
| 03/30/2026 | $11.41 | $11.21 (-1.75%) | $11.45 | $11.11 | 41.46 M | $44.60 B |
| 03/27/2026 | $11.54 | $11.37 (-1.47%) | $11.55 | $11.29 | 33.06 M | $45.24 B |
| 03/26/2026 | $11.56 | $11.60 (0.35%) | $11.72 | $11.49 | 28.52 M | $46.16 B |
| 03/25/2026 | $11.95 | $11.67 (-2.34%) | $12.01 | $11.66 | 37.75 M | $46.43 B |
| 03/24/2026 | $11.68 | $11.84 (1.37%) | $11.88 | $11.67 | 31.90 M | $47.11 B |
| 03/23/2026 | $11.93 | $11.76 (-1.42%) | $12.01 | $11.72 | 44.44 M | $46.79 B |
| 03/20/2026 | $11.64 | $11.52 (-1.03%) | $11.68 | $11.37 | 147.73 M | $45.84 B |
| 03/19/2026 | $11.68 | $11.64 (-0.34%) | $11.75 | $11.48 | 47.42 M | $46.32 B |
| 03/18/2026 | $11.87 | $11.79 (-0.67%) | $12.01 | $11.70 | 55.56 M | $46.91 B |
| 03/17/2026 | $11.86 | $11.94 (0.67%) | $12.03 | $11.84 | 59.52 M | $47.51 B |
| 03/16/2026 | $11.82 | $11.71 (-0.93%) | $11.88 | $11.64 | 49.44 M | $46.59 B |
| 03/13/2026 | $12.11 | $11.67 (-3.63%) | $12.13 | $11.65 | 48.55 M | $46.43 B |
| 03/12/2026 | $11.93 | $12.04 (0.92%) | $12.19 | $11.85 | 51.73 M | $47.91 B |
| 03/11/2026 | $12.27 | $12.11 (-1.3%) | $12.49 | $12.03 | 50.07 M | $48.19 B |
| 03/10/2026 | $12.19 | $12.24 (0.41%) | $12.51 | $12.19 | 56.75 M | $48.70 B |
| 03/09/2026 | $11.94 | $12.19 (2.09%) | $12.20 | $11.80 | 69.61 M | $48.50 B |
| 03/06/2026 | $12.17 | $12.15 (-0.16%) | $12.32 | $12.03 | 59.88 M | $48.34 B |
| 03/05/2026 | $12.70 | $12.34 (-2.83%) | $12.75 | $12.24 | 71.94 M | $49.10 B |
| 03/04/2026 | $12.95 | $12.81 (-1.08%) | $13.15 | $12.81 | 73.98 M | $50.97 B |
| 03/03/2026 | $13.07 | $12.70 (-2.83%) | $13.18 | $12.68 | 102.35 M | $50.53 B |
| 03/02/2026 | $13.93 | $13.39 (-3.88%) | $13.93 | $13.22 | 110.31 M | $53.28 B |
| 02/27/2026 | $14.32 | $14.09 (-1.61%) | $14.57 | $14.03 | 73.16 M | $56.06 B |
| 02/26/2026 | $14.45 | $14.41 (-0.28%) | $14.80 | $14.30 | 61.46 M | $57.34 B |
| 02/25/2026 | $14.25 | $14.43 (1.26%) | $14.49 | $14.15 | 58.97 M | $57.42 B |
| 02/24/2026 | $13.77 | $14.20 (3.12%) | $14.33 | $13.73 | 73.56 M | $56.50 B |
| 02/23/2026 | $13.98 | $13.64 (-2.43%) | $14.04 | $13.57 | 59.13 M | $54.27 B |
| 02/20/2026 | $13.78 | $14.01 (1.67%) | $14.04 | $13.72 | 67.70 M | $55.75 B |
| 02/19/2026 | $13.77 | $13.78 (0.07%) | $13.95 | $13.69 | 58.27 M | $54.83 B |
| 02/18/2026 | $14.11 | $13.85 (-1.84%) | $14.14 | $13.81 | 64.20 M | $55.11 B |
| 02/17/2026 | $14.09 | $14.13 (0.28%) | $14.17 | $13.93 | 57.68 M | $56.22 B |
| 02/13/2026 | $13.88 | $14.12 (1.73%) | $14.34 | $13.85 | 87.40 M | $56.18 B |
| 02/12/2026 | $13.90 | $14.00 (0.72%) | $14.36 | $13.85 | 133.26 M | $55.71 B |
| 02/11/2026 | $13.62 | $13.85 (1.69%) | $13.88 | $13.52 | 130.93 M | $55.11 B |
| 02/10/2026 | $13.64 | $13.57 (-0.51%) | $13.74 | $13.57 | 80.83 M | $54.00 B |
| 02/09/2026 | $13.75 | $13.59 (-1.16%) | $13.78 | $13.53 | 59.78 M | $54.07 B |
| 02/06/2026 | $13.78 | $13.80 (0.15%) | $13.88 | $13.67 | 55.59 M | $54.97 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.
