5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-13.80%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
-7.09%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $12.60 | $12.67 (0.56%) | $12.86 | $12.53 | 54.66 M | $50.55 B |
| 11/03/2026 | $12.62 | $12.31 (-2.46%) | $12.63 | $12.19 | 40.76 M | $49.12 B |
| 11/02/2026 | $12.40 | $12.60 (1.61%) | $12.65 | $12.38 | 53.38 M | $50.27 B |
| 10/30/2026 | $12.28 | $12.25 (-0.24%) | $12.34 | $12.12 | 45.06 M | $48.88 B |
| 10/29/2026 | $11.77 | $12.36 (5.01%) | $12.45 | $11.70 | 70.56 M | $49.32 B |
| 10/28/2026 | $11.84 | $11.95 (0.93%) | $11.98 | $11.71 | 53.91 M | $47.68 B |
| 10/27/2026 | $11.67 | $11.71 (0.34%) | $11.79 | $11.58 | 43.21 M | $46.72 B |
| 10/26/2026 | $11.62 | $11.58 (-0.34%) | $11.71 | $11.53 | 35.08 M | $46.20 B |
| 10/23/2026 | $11.83 | $11.60 (-1.94%) | $11.84 | $11.44 | 44.15 M | $46.25 B |
| 10/22/2026 | $11.80 | $11.94 (1.19%) | $12.05 | $11.79 | 38.05 M | $47.60 B |
| 10/21/2026 | $12.14 | $11.90 (-1.98%) | $12.18 | $11.84 | 44.41 M | $47.45 B |
| 10/20/2026 | $11.93 | $12.15 (1.84%) | $12.25 | $11.81 | 34.21 M | $48.44 B |
| 10/19/2026 | $12.42 | $12.18 (-1.93%) | $12.43 | $12.13 | 31.40 M | $48.56 B |
| 10/16/2026 | $12.55 | $12.43 (-0.96%) | $12.78 | $12.40 | 49.56 M | $49.56 B |
| 10/15/2026 | $12.14 | $12.31 (1.4%) | $12.36 | $12.02 | 37.40 M | $49.08 B |
| 10/14/2026 | $12.01 | $12.05 (0.33%) | $12.06 | $11.88 | 32.29 M | $48.04 B |
| 10/13/2026 | $12.02 | $12.10 (0.67%) | $12.15 | $11.93 | 33.63 M | $48.24 B |
| 10/12/2026 | $12.16 | $12.00 (-1.32%) | $12.19 | $11.96 | 30.47 M | $47.84 B |
| 10/09/2026 | $12.28 | $12.17 (-0.9%) | $12.33 | $12.14 | 28.72 M | $48.52 B |
| 10/08/2026 | $12.02 | $12.25 (1.91%) | $12.28 | $12.00 | 59.42 M | $48.84 B |
| 10/07/2026 | $12.19 | $12.12 (-0.57%) | $12.22 | $12.04 | 37.65 M | $48.32 B |
| 10/06/2026 | $12.20 | $12.28 (0.66%) | $12.31 | $12.14 | 35.71 M | $48.96 B |
| 10/05/2026 | $12.15 | $12.15 (0%) | $12.23 | $12.06 | 35.69 M | $48.44 B |
| 10/02/2026 | $12.30 | $12.10 (-1.63%) | $12.30 | $11.97 | 49.15 M | $48.24 B |
| 10/01/2026 | $12.00 | $12.27 (2.25%) | $12.29 | $11.91 | 46.69 M | $48.92 B |
| 09/30/2026 | $12.37 | $12.06 (-2.51%) | $12.39 | $11.96 | 50.54 M | $48.08 B |
| 09/29/2026 | $12.38 | $12.30 (-0.65%) | $12.40 | $12.23 | 34.79 M | $49.04 B |
| 09/28/2026 | $12.63 | $12.38 (-1.98%) | $12.67 | $12.29 | 45.50 M | $49.36 B |
| 09/25/2026 | $12.61 | $12.71 (0.79%) | $12.81 | $12.53 | 35.09 M | $50.67 B |
| 09/24/2026 | $12.95 | $12.60 (-2.7%) | $12.99 | $12.57 | 52.30 M | $50.24 B |
| 09/23/2026 | $12.97 | $12.94 (-0.23%) | $13.10 | $12.87 | 35.41 M | $51.59 B |
| 09/22/2026 | $13.30 | $13.10 (-1.5%) | $13.31 | $12.98 | 45.15 M | $52.23 B |
| 09/21/2026 | $13.35 | $13.17 (-1.35%) | $13.45 | $13.17 | 50.08 M | $52.51 B |
| 09/18/2026 | $13.54 | $13.21 (-2.44%) | $13.60 | $12.94 | 111.38 M | $52.67 B |
| 09/17/2026 | $13.61 | $13.61 (0%) | $13.83 | $13.59 | 46.08 M | $54.26 B |
| 09/16/2026 | $13.54 | $13.35 (-1.4%) | $13.57 | $13.25 | 53.31 M | $53.23 B |
| 09/15/2026 | $13.88 | $13.50 (-2.74%) | $13.89 | $13.48 | 45.80 M | $53.82 B |
| 09/14/2026 | $13.86 | $13.86 (0%) | $13.95 | $13.74 | 31.58 M | $55.26 B |
| 09/11/2026 | $14.09 | $13.97 (-0.85%) | $14.13 | $13.88 | 39.39 M | $55.70 B |
| 09/10/2026 | $13.33 | $13.88 (4.13%) | $13.95 | $13.15 | 47.99 M | $55.34 B |
| 09/09/2026 | $13.96 | $13.45 (-3.65%) | $14.16 | $13.45 | 68.87 M | $53.63 B |
| 09/08/2026 | $14.60 | $14.00 (-4.11%) | $14.60 | $13.87 | 46.66 M | $55.82 B |
| 09/04/2026 | $14.38 | $14.62 (1.67%) | $14.64 | $14.30 | 39.29 M | $58.29 B |
| 09/03/2026 | $14.30 | $14.41 (0.77%) | $14.47 | $14.06 | 40.63 M | $57.45 B |
| 09/02/2026 | $13.88 | $14.14 (1.87%) | $14.24 | $13.77 | 58.22 M | $56.38 B |
| 09/01/2026 | $13.95 | $13.84 (-0.79%) | $14.05 | $13.73 | 50.11 M | $55.18 B |
| 08/31/2026 | $13.90 | $13.94 (0.29%) | $14.05 | $13.87 | 41.05 M | $55.58 B |
| 08/28/2026 | $14.12 | $13.88 (-1.7%) | $14.26 | $13.80 | 40.25 M | $55.34 B |
| 08/27/2026 | $13.86 | $13.95 (0.65%) | $14.10 | $13.85 | 37.68 M | $55.62 B |
| 08/26/2026 | $13.93 | $13.90 (-0.22%) | $13.93 | $13.76 | 28.49 M | $55.42 B |
| 08/25/2026 | $13.93 | $13.95 (0.14%) | $14.02 | $13.82 | 35.61 M | $55.62 B |
| 08/24/2026 | $14.39 | $13.93 (-3.2%) | $14.40 | $13.78 | 53.28 M | $55.54 B |
| 08/21/2026 | $14.13 | $14.41 (1.98%) | $14.55 | $14.13 | 45.12 M | $57.45 B |
| 08/20/2026 | $14.29 | $13.99 (-2.1%) | $14.30 | $13.82 | 41.19 M | $55.78 B |
| 08/19/2026 | $14.05 | $14.50 (3.2%) | $14.50 | $14.05 | 50.81 M | $57.81 B |
| 08/18/2026 | $14.05 | $13.93 (-0.85%) | $14.05 | $13.86 | 25.84 M | $55.54 B |
| 08/17/2026 | $14.26 | $14.05 (-1.47%) | $14.26 | $14.00 | 31.48 M | $56.02 B |
| 08/14/2026 | $13.97 | $14.37 (2.86%) | $14.44 | $13.93 | 49.58 M | $57.29 B |
| 08/13/2026 | $13.86 | $13.89 (0.22%) | $14.01 | $13.82 | 26.34 M | $55.38 B |
| 08/12/2026 | $14.03 | $13.83 (-1.43%) | $14.08 | $13.79 | 38.33 M | $55.14 B |
| 08/11/2026 | $13.89 | $13.98 (0.65%) | $14.18 | $13.84 | 36.39 M | $55.74 B |
| 08/10/2026 | $13.94 | $14.00 (0.43%) | $14.07 | $13.76 | 39.25 M | $55.82 B |
| 08/07/2026 | $13.82 | $13.98 (1.16%) | $14.09 | $13.76 | 34.59 M | $55.74 B |
| 08/06/2026 | $14.15 | $13.79 (-2.54%) | $14.16 | $13.75 | 59.94 M | $54.98 B |
| 08/05/2026 | $14.33 | $14.13 (-1.4%) | $14.49 | $14.13 | 41.00 M | $56.34 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.
