5 DAY PERFORMANCE
-17.03%
1 MONTH PERFORMANCE
-11.93%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-11.74%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
+8.65%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.15 | $13.79 (-2.54%) | $14.16 | $13.75 | 59.00 M | $55.70 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 |
| 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 |
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.
