5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+7.48%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-18.08%
Ford Motor Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.74 | $9.51 (-2.41%) | $9.71 | $9.49 | 13.06 M | |
| 03/11/2025 | $9.92 | $9.69 (-2.32%) | $9.96 | $9.49 | 209.20 M | $38.54 B |
| 03/10/2025 | $9.77 | $9.96 (1.94%) | $10.14 | $9.77 | 167.18 M | $39.61 B |
| 03/07/2025 | $9.54 | $9.90 (3.77%) | $9.96 | $9.51 | 150.64 M | $39.37 B |
| 03/06/2025 | $9.52 | $9.61 (0.95%) | $9.72 | $9.42 | 136.68 M | $38.22 B |
| 03/05/2025 | $9.26 | $9.65 (4.21%) | $9.67 | $9.20 | 157.77 M | $38.38 B |
| 03/04/2025 | $9.23 | $9.12 (-1.19%) | $9.27 | $9.06 | 167.50 M | $36.27 B |
| 03/03/2025 | $9.71 | $9.39 (-3.3%) | $9.82 | $9.32 | 154.44 M | $37.34 B |
| 02/28/2025 | $9.32 | $9.55 (2.47%) | $9.69 | $9.31 | 137.99 M | $37.98 B |
| 02/27/2025 | $9.44 | $9.29 (-1.59%) | $9.53 | $9.29 | 70.52 M | $36.95 B |
| 02/26/2025 | $9.46 | $9.47 (0.11%) | $9.62 | $9.44 | 87.95 M | $37.66 B |
| 02/25/2025 | $9.37 | $9.42 (0.53%) | $9.49 | $9.31 | 88.88 M | $37.46 B |
| 02/24/2025 | $9.31 | $9.35 (0.43%) | $9.40 | $9.21 | 72.56 M | $37.18 B |
| 02/21/2025 | $9.38 | $9.28 (-1.07%) | $9.41 | $9.23 | 58.44 M | $36.91 B |
| 02/20/2025 | $9.33 | $9.39 (0.64%) | $9.40 | $9.28 | 39.79 M | $37.34 B |
| 02/19/2025 | $9.27 | $9.34 (0.76%) | $9.39 | $9.21 | 50.19 M | $37.15 B |
| 02/18/2025 | $9.32 | $9.29 (-0.32%) | $9.35 | $9.23 | 62.18 M | $36.95 B |
| 02/14/2025 | $9.43 | $9.48 (0.53%) | $9.51 | $9.39 | 53.78 M | $37.70 B |
| 02/13/2025 | $9.29 | $9.35 (0.65%) | $9.41 | $9.24 | 72.06 M | $37.18 B |
| 02/12/2025 | $9.17 | $9.23 (0.65%) | $9.29 | $9.10 | 67.34 M | $36.71 B |
| 02/11/2025 | $9.21 | $9.21 (0%) | $9.26 | $9.17 | 54.84 M | $36.63 B |
| 02/10/2025 | $9.25 | $9.24 (-0.11%) | $9.30 | $9.12 | 72.17 M | $36.75 B |
| 02/07/2025 | $9.33 | $9.24 (-0.96%) | $9.35 | $9.18 | 140.85 M | $36.75 B |
| 02/06/2025 | $9.49 | $9.26 (-2.42%) | $9.64 | $9.26 | 222.76 M | $36.82 B |
| 02/05/2025 | $10.16 | $10.01 (-1.48%) | $10.32 | $9.96 | 124.19 M | $39.80 B |
| 02/04/2025 | $9.94 | $10.16 (2.21%) | $10.16 | $9.90 | 68.72 M | $40.40 B |
| 02/03/2025 | $9.72 | $9.89 (1.75%) | $10.06 | $9.60 | 131.43 M | $39.34 B |
| 01/31/2025 | $10.17 | $10.08 (-0.88%) | $10.35 | $9.99 | 103.73 M | $40.08 B |
| 01/30/2025 | $10.26 | $10.16 (-0.97%) | $10.39 | $10.06 | 69.66 M | $40.40 B |
| 01/29/2025 | $10.10 | $10.21 (1.09%) | $10.29 | $10.03 | 69.99 M | $40.59 B |
| 01/28/2025 | $10.23 | $10.08 (-1.47%) | $10.23 | $9.92 | 92.18 M | $40.08 B |
| 01/27/2025 | $10.11 | $10.38 (2.67%) | $10.42 | $10.10 | 73.08 M | $41.27 B |
| 01/24/2025 | $10.16 | $10.12 (-0.39%) | $10.31 | $10.09 | 42.91 M | $40.24 B |
| 01/23/2025 | $10.05 | $10.16 (1.09%) | $10.17 | $9.97 | 56.24 M | $40.40 B |
| 01/22/2025 | $10.25 | $10.03 (-2.15%) | $10.25 | $10.02 | 64.95 M | $39.88 B |
| 01/21/2025 | $10.30 | $10.43 (1.26%) | $10.45 | $10.24 | 65.67 M | $41.47 B |
| 01/17/2025 | $10.08 | $10.18 (0.99%) | $10.21 | $10.04 | 60.80 M | $40.48 B |
| 01/16/2025 | $9.91 | $10.01 (1.01%) | $10.06 | $9.89 | 45.77 M | $39.80 B |
| 01/15/2025 | $9.97 | $9.95 (-0.2%) | $10.06 | $9.89 | 68.67 M | $39.56 B |
| 01/14/2025 | $9.78 | $9.78 (0%) | $9.82 | $9.68 | 45.42 M | $38.89 B |
| 01/13/2025 | $9.66 | $9.71 (0.52%) | $9.72 | $9.57 | 66.02 M | $38.61 B |
| 01/10/2025 | $9.67 | $9.65 (-0.21%) | $9.84 | $9.59 | 73.37 M | $38.37 B |
| 01/08/2025 | $9.74 | $9.74 (0%) | $9.75 | $9.58 | 61.68 M | $38.73 B |
| 01/07/2025 | $9.95 | $9.76 (-1.91%) | $10.01 | $9.72 | 62.40 M | $38.81 B |
| 01/06/2025 | $10.06 | $9.92 (-1.39%) | $10.19 | $9.90 | 63.84 M | $39.44 B |
| 01/03/2025 | $9.69 | $9.88 (1.96%) | $9.95 | $9.53 | 77.25 M | $39.28 B |
| 01/02/2025 | $9.91 | $9.65 (-2.62%) | $9.96 | $9.64 | 67.16 M | $38.37 B |
| 12/31/2024 | $9.91 | $9.90 (-0.1%) | $10.01 | $9.84 | 54.10 M | $39.36 B |
| 12/30/2024 | $9.95 | $9.88 (-0.7%) | $9.98 | $9.82 | 47.12 M | $39.28 B |
| 12/27/2024 | $10.03 | $10.03 (0%) | $10.20 | $9.98 | 52.90 M | $39.88 B |
| 12/26/2024 | $10.00 | $10.07 (0.7%) | $10.12 | $9.98 | 35.96 M | $40.04 B |
| 12/24/2024 | $9.90 | $10.02 (1.21%) | $10.06 | $9.89 | 29.08 M | $39.84 B |
| 12/23/2024 | $9.87 | $9.90 (0.3%) | $9.92 | $9.75 | 50.65 M | $39.36 B |
| 12/20/2024 | $9.70 | $9.88 (1.86%) | $9.96 | $9.68 | 87.71 M | $39.28 B |
| 12/19/2024 | $9.79 | $9.74 (-0.51%) | $9.95 | $9.70 | 81.66 M | $38.73 B |
| 12/18/2024 | $9.94 | $9.69 (-2.52%) | $10.09 | $9.66 | 84.20 M | $38.53 B |
| 12/17/2024 | $9.96 | $9.97 (0.1%) | $10.04 | $9.88 | 76.21 M | $39.64 B |
| 12/16/2024 | $10.07 | $9.99 (-0.79%) | $10.12 | $9.88 | 96.26 M | $39.72 B |
| 12/13/2024 | $10.40 | $10.39 (-0.1%) | $10.44 | $10.32 | 40.56 M | $41.31 B |
| 12/12/2024 | $10.38 | $10.39 (0.1%) | $10.51 | $10.35 | 38.43 M | $41.31 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.
