5 DAY PERFORMANCE
-9.78%
1 MONTH PERFORMANCE
-12.94%
3 MONTH PERFORMANCE
-13.37%
6 MONTH PERFORMANCE
+5.73%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
+4.82%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $13.54 | $13.21 (-2.44%) | $13.60 | $12.94 | 111.22 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 |
| 08/04/2026 | $14.49 | $14.24 (-1.73%) | $14.49 | $13.98 | 53.92 M | $56.77 B |
| 08/03/2026 | $14.91 | $14.43 (-3.22%) | $15.06 | $14.43 | 42.71 M | $57.53 B |
| 07/31/2026 | $14.96 | $14.68 (-1.87%) | $15.03 | $14.41 | 56.02 M | $58.53 B |
| 07/30/2026 | $15.34 | $14.86 (-3.13%) | $15.37 | $14.64 | 60.03 M | $59.25 B |
| 07/29/2026 | $15.57 | $15.28 (-1.86%) | $16.29 | $15.16 | 98.36 M | $60.92 B |
| 07/28/2026 | $14.76 | $14.96 (1.36%) | $15.02 | $14.66 | 75.71 M | $59.65 B |
| 07/27/2026 | $14.81 | $14.68 (-0.88%) | $14.87 | $14.34 | 58.75 M | $58.53 B |
| 07/24/2026 | $14.17 | $14.37 (1.41%) | $14.55 | $14.14 | 76.55 M | $57.35 B |
| 07/23/2026 | $14.21 | $14.15 (-0.42%) | $14.28 | $14.02 | 65.39 M | $56.47 B |
| 07/22/2026 | $14.27 | $14.42 (1.05%) | $14.70 | $14.26 | 62.01 M | $57.55 B |
| 07/21/2026 | $14.15 | $14.27 (0.85%) | $14.42 | $14.03 | 48.94 M | $56.95 B |
| 07/20/2026 | $14.30 | $13.99 (-2.17%) | $14.30 | $13.94 | 39.94 M | $55.83 B |
| 07/17/2026 | $14.04 | $14.23 (1.35%) | $14.50 | $13.85 | 45.46 M | $56.79 B |
| 07/16/2026 | $14.20 | $14.19 (-0.07%) | $14.27 | $14.00 | 33.32 M | $56.63 B |
| 07/15/2026 | $14.04 | $14.18 (1%) | $14.38 | $13.97 | 57.37 M | $56.59 B |
| 07/14/2026 | $14.00 | $13.94 (-0.43%) | $14.03 | $13.76 | 42.72 M | $55.63 B |
| 07/13/2026 | $13.99 | $13.85 (-1%) | $14.22 | $13.82 | 51.28 M | $55.28 B |
| 07/10/2026 | $13.63 | $14.00 (2.71%) | $14.10 | $13.63 | 47.09 M | $55.87 B |
| 07/09/2026 | $13.59 | $13.61 (0.15%) | $13.75 | $13.44 | 41.20 M | $54.32 B |
| 07/08/2026 | $13.38 | $13.50 (0.9%) | $13.57 | $13.24 | 43.97 M | $53.88 B |
| 07/07/2026 | $13.75 | $13.56 (-1.38%) | $13.80 | $13.55 | 43.81 M | $54.12 B |
| 07/06/2026 | $13.51 | $13.83 (2.37%) | $13.90 | $13.42 | 54.30 M | $55.20 B |
| 07/02/2026 | $13.82 | $13.36 (-3.33%) | $14.00 | $13.22 | 49.01 M | $53.32 B |
| 07/01/2026 | $13.85 | $13.64 (-1.52%) | $13.88 | $13.55 | 44.54 M | $54.44 B |
| 06/30/2026 | $14.02 | $13.90 (-0.86%) | $14.19 | $13.79 | 59.31 M | $55.47 B |
| 06/29/2026 | $14.09 | $14.02 (-0.5%) | $14.25 | $13.96 | 46.33 M | $55.95 B |
| 06/26/2026 | $13.97 | $14.13 (1.15%) | $14.48 | $13.97 | 59.55 M | $56.39 B |
| 06/25/2026 | $13.92 | $14.11 (1.36%) | $14.36 | $13.89 | 61.76 M | $56.31 B |
| 06/24/2026 | $14.03 | $13.84 (-1.35%) | $14.15 | $13.71 | 51.68 M | $55.24 B |
| 06/23/2026 | $13.84 | $14.00 (1.16%) | $14.22 | $13.74 | 65.37 M | $55.87 B |
| 06/22/2026 | $14.10 | $14.11 (0.07%) | $14.56 | $13.95 | 66.74 M | $56.31 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.
