5 DAY PERFORMANCE
-12.75%
1 MONTH PERFORMANCE
-18.42%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
+15.01%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.10 | $14.11 (0.07%) | $14.56 | $13.95 | 66.74 M | $56.31 B |
| 06/18/2026 | $14.12 | $14.06 (-0.42%) | $14.13 | $13.72 | 88.71 M | $56.11 B |
| 06/17/2026 | $14.43 | $13.96 (-3.26%) | $14.48 | $13.93 | 43.10 M | $55.71 B |
| 06/16/2026 | $14.79 | $14.41 (-2.57%) | $14.85 | $14.41 | 47.49 M | $57.51 B |
| 06/15/2026 | $15.22 | $14.77 (-2.96%) | $15.48 | $14.74 | 48.55 M | $58.95 B |
| 06/12/2026 | $14.75 | $14.84 (0.61%) | $15.00 | $14.61 | 42.16 M | $59.23 B |
| 06/11/2026 | $14.30 | $14.71 (2.87%) | $14.78 | $14.10 | 47.66 M | $58.71 B |
| 06/10/2026 | $14.84 | $14.30 (-3.64%) | $14.84 | $14.23 | 50.78 M | $57.07 B |
| 06/09/2026 | $15.11 | $14.95 (-1.06%) | $15.39 | $14.49 | 51.03 M | $59.67 B |
| 06/08/2026 | $14.99 | $15.00 (0.07%) | $15.19 | $14.91 | 33.04 M | $59.87 B |
| 06/05/2026 | $15.23 | $14.90 (-2.17%) | $15.26 | $14.68 | 65.37 M | $59.47 B |
| 06/04/2026 | $15.89 | $15.34 (-3.46%) | $15.89 | $15.22 | 50.08 M | $61.22 B |
| 06/03/2026 | $16.01 | $15.71 (-1.87%) | $16.20 | $15.63 | 59.30 M | $62.70 B |
| 06/02/2026 | $16.57 | $16.15 (-2.53%) | $16.75 | $15.83 | 72.85 M | $64.45 B |
| 06/01/2026 | $17.38 | $16.63 (-4.32%) | $17.48 | $16.63 | 97.59 M | $66.37 B |
| 05/29/2026 | $16.88 | $17.44 (3.32%) | $17.78 | $16.82 | 154.23 M | $69.60 B |
| 05/28/2026 | $15.86 | $16.65 (4.98%) | $16.75 | $15.86 | 98.58 M | $66.45 B |
| 05/27/2026 | $15.43 | $15.88 (2.92%) | $16.06 | $15.39 | 89.23 M | $63.38 B |
| 05/26/2026 | $14.78 | $15.32 (3.65%) | $15.55 | $14.78 | 90.42 M | $61.14 B |
| 05/22/2026 | $13.79 | $14.93 (8.27%) | $14.95 | $13.77 | 109.71 M | $59.59 B |
| 05/21/2026 | $13.17 | $13.67 (3.8%) | $13.80 | $13.14 | 72.52 M | $54.56 B |
| 05/20/2026 | $13.05 | $13.22 (1.3%) | $13.31 | $12.92 | 42.35 M | $52.76 B |
| 05/19/2026 | $12.89 | $13.06 (1.32%) | $13.23 | $12.72 | 41.42 M | $52.12 B |
| 05/18/2026 | $13.99 | $13.03 (-6.86%) | $13.99 | $13.02 | 69.71 M | $52.00 B |
| 05/15/2026 | $13.98 | $13.40 (-4.15%) | $14.05 | $13.29 | 108.27 M | $53.48 B |
| 05/14/2026 | $13.75 | $14.48 (5.31%) | $14.94 | $13.63 | 187.02 M | $57.79 B |
| 05/13/2026 | $11.97 | $13.57 (13.37%) | $13.94 | $11.97 | 216.26 M | $54.16 B |
| 05/12/2026 | $11.92 | $11.99 (0.59%) | $12.03 | $11.80 | 42.17 M | $47.85 B |
| 05/11/2026 | $12.34 | $12.05 (-2.35%) | $12.39 | $12.01 | 48.85 M | $48.09 B |
| 05/08/2026 | $12.29 | $12.32 (0.24%) | $12.37 | $12.18 | 38.45 M | $49.17 B |
| 05/07/2026 | $12.22 | $12.18 (-0.33%) | $12.30 | $12.06 | 38.99 M | $48.61 B |
| 05/06/2026 | $11.94 | $12.17 (1.93%) | $12.25 | $11.94 | 52.11 M | $48.57 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 | $49.41 B |
| 04/23/2026 | $12.61 | $12.48 (-1.03%) | $12.70 | $12.37 | 30.84 M | $49.81 B |
| 04/22/2026 | $12.84 | $12.63 (-1.64%) | $12.88 | $12.58 | 23.96 M | $50.41 B |
| 04/21/2026 | $12.87 | $12.78 (-0.7%) | $13.03 | $12.78 | 32.21 M | $51.00 B |
| 04/20/2026 | $12.81 | $12.87 (0.47%) | $12.92 | $12.75 | 26.03 M | $51.36 B |
| 04/17/2026 | $12.64 | $12.87 (1.82%) | $13.04 | $12.62 | 45.74 M | $51.36 B |
| 04/16/2026 | $12.67 | $12.44 (-1.82%) | $12.75 | $12.42 | 37.41 M | $49.65 B |
| 04/15/2026 | $12.70 | $12.71 (0.08%) | $12.76 | $12.49 | 39.93 M | $50.73 B |
| 04/14/2026 | $12.51 | $12.71 (1.6%) | $12.75 | $12.45 | 50.23 M | $50.73 B |
| 04/13/2026 | $12.03 | $12.16 (1.08%) | $12.17 | $11.92 | 32.69 M | $48.53 B |
| 04/10/2026 | $12.34 | $12.13 (-1.7%) | $12.42 | $12.07 | 28.36 M | $48.41 B |
| 04/09/2026 | $12.07 | $12.24 (1.41%) | $12.27 | $11.96 | 32.58 M | $48.85 B |
| 04/08/2026 | $11.96 | $12.18 (1.84%) | $12.24 | $11.96 | 58.14 M | $48.61 B |
| 04/07/2026 | $11.54 | $11.52 (-0.17%) | $11.61 | $11.35 | 41.99 M | $45.98 B |
| 04/06/2026 | $11.60 | $11.61 (0.09%) | $11.63 | $11.50 | 24.37 M | $46.34 B |
| 04/02/2026 | $11.47 | $11.60 (1.13%) | $11.62 | $11.36 | 31.11 M | $46.30 B |
| 04/01/2026 | $11.62 | $11.68 (0.52%) | $11.69 | $11.58 | 33.99 M | $46.61 B |
| 03/31/2026 | $11.36 | $11.54 (1.58%) | $11.59 | $11.27 | 38.29 M | $46.06 B |
| 03/30/2026 | $11.41 | $11.21 (-1.75%) | $11.45 | $11.11 | 41.46 M | $44.74 B |
| 03/27/2026 | $11.54 | $11.37 (-1.47%) | $11.55 | $11.29 | 33.06 M | $45.38 B |
| 03/26/2026 | $11.56 | $11.60 (0.35%) | $11.72 | $11.49 | 28.52 M | $46.30 B |
| 03/25/2026 | $11.95 | $11.67 (-2.34%) | $12.01 | $11.66 | 37.75 M | $46.57 B |
| 03/24/2026 | $11.68 | $11.84 (1.37%) | $11.88 | $11.67 | 31.90 M | $47.25 B |
| 03/23/2026 | $11.93 | $11.76 (-1.42%) | $12.01 | $11.72 | 44.44 M | $46.93 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.
