F Historical Price | Market Close

Ford Motor Company

High: 17.44; on 05/29/26
Low: 11.21; on 03/30/26
Average: 13.2606; 65.7mm
Net Chg: 2.31; +19.76%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	14.00	46,663,600
Fr 09/04/26	14.62	39,243,000
Th 09/03/26	14.41	40,628,400
We 09/02/26	14.14	58,216,800
Tu 09/01/26	13.84	48,262,702
Mo 08/31/26	13.94	40,884,470
Fr 08/28/26	13.88	40,146,821
Th 08/27/26	13.95	37,625,967
We 08/26/26	13.90	28,352,846
Tu 08/25/26	13.95	33,446,601
Mo 08/24/26	13.93	53,243,732
Fr 08/21/26	14.41	45,108,300
Th 08/20/26	13.99	41,185,900
We 08/19/26	14.50	50,810,300
Tu 08/18/26	13.93	25,839,100
Mo 08/17/26	14.05	31,475,800
Fr 08/14/26	14.37	49,580,800
Th 08/13/26	13.89	26,341,400
We 08/12/26	13.83	38,326,500
Tu 08/11/26	13.98	36,394,900
Mo 08/10/26	14.00	39,252,700
Fr 08/07/26	13.98	34,589,200

Date	Last Price	Volume
Th 08/06/26	13.79	59,941,400
We 08/05/26	14.13	41,003,600
Tu 08/04/26	14.24	53,923,500
Mo 08/03/26	14.43	42,705,200
Fr 07/31/26	14.68	56,015,200
Th 07/30/26	14.86	60,025,800
We 07/29/26	15.28	98,361,100
Tu 07/28/26	14.96	75,709,000
Mo 07/27/26	14.68	58,748,400

Date	Last Price	Volume
Tu 07/07/26	13.56	43,813,400
Mo 07/06/26	13.83	54,301,400
Th 07/02/26	13.36	48,984,900
We 07/01/26	13.64	44,544,000
Tu 06/30/26	13.90	59,308,700
Mo 06/29/26	14.02	46,333,200
Fr 06/26/26	14.13	59,551,900
Th 06/25/26	14.11	61,741,400
We 06/24/26

Date	Last Price	Volume
We 06/03/26	15.71	59,298,500
Tu 06/02/26	16.15	72,847,500
Mo 06/01/26	16.63	97,586,400
Fr 05/29/26	17.44	154,228,200
Th 05/28/26	16.65	98,577,300
We 05/27/26	15.88	89,234,100
Tu 05/26/26	15.32	90,423,300
Fr 05/22/26	14.93	109,712,200
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	11.88	52,880,500
Th 04/30/26	12.08	80,557,900
We 04/29/26	12.24	48,672,800
Tu 04/28/26	12.40	44,278,000
Mo 04/27/26	12.49	35,098,200
Fr 04/24/26	12.38	35,043,500
Th 04/23/26	12.48	30,844,500
We 04/22/26	12.63	23,958,300
Tu 04/21/26	12.78	32,210,000

Date	Last Price	Volume
Tu 03/31/26	11.54	38,287,900
Mo 03/30/26	11.21	41,459,900
Fr 03/27/26	11.37	33,064,600
Th 03/26/26	11.60	28,517,600
We 03/25/26	11.67	37,746,100
Tu 03/24/26	11.84	31,903,900
Mo 03/23/26	11.76	44,442,200
Fr 03/20/26	11.52	147,725,100
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	14.09	73,157,000
Th 02/26/26	14.41	61,456,300
We 02/25/26	14.43	58,968,700
Tu 02/24/26	14.20	73,560,800
Mo 02/23/26	13.64	59,134,400
Fr 02/20/26	14.01	67,701,100
Th 02/19/26	13.78	58,268,500
We 02/18/26	13.85	64,199,300
Tu 02/17/26	14.13	57,684,800

Date	Last Price	Volume
Tu 01/27/26	13.93	100,003,700
Mo 01/26/26	13.44	59,171,000
Fr 01/23/26	13.56	39,702,100
Th 01/22/26	13.71	38,170,300
We 01/21/26	13.77	58,160,100
Tu 01/20/26	13.28	67,018,100
Fr 01/16/26	13.60	60,750,800
Th 01/15/26	13.81	44,241,500
We 01/14/26

Date	Last Price	Volume
Tu 12/23/25	13.29	25,440,800
Mo 12/22/25	13.46	31,106,100
Fr 12/19/25	13.47	61,640,600
Th 12/18/25	13.32	52,604,800
We 12/17/25	13.31	58,320,600
Tu 12/16/25	13.67	69,408,900
Mo 12/15/25	13.65	53,577,300
Fr 12/12/25	13.76	48,337,300
Th 12/11/25

Date	Last Price	Volume
Th 11/20/25	12.41	95,861,900
We 11/19/25	12.90	49,619,300
Tu 11/18/25	13.02	70,215,400
Mo 11/17/25	12.88	73,404,400
Fr 11/14/25	13.19	67,932,400
Th 11/13/25	13.28	71,481,600
We 11/12/25	13.45	61,840,500
Tu 11/11/25	13.30	79,742,400
Mo 11/10/25	13.16	62,051,200

Date	Last Price	Volume
Tu 10/21/25	12.56	297,153,200
Mo 10/20/25	11.99	77,878,900
Fr 10/17/25	11.92	107,633,500
Th 10/16/25	11.74	108,701,200
We 10/15/25	11.76	88,960,700
Tu 10/14/25	11.65	89,117,900
Mo 10/13/25	11.54	73,939,400
Fr 10/10/25	11.41	84,595,400
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	11.62	71,676,300
Th 09/18/25	11.74	55,040,100
We 09/17/25	11.66	68,585,900
Tu 09/16/25	11.61	58,065,000
Mo 09/15/25	11.68	47,942,400
Fr 09/12/25	11.68	50,100,800
Th 09/11/25	11.76	64,196,100
We 09/10/25	11.42	47,021,300
Tu 09/09/25	11.49	41,262,700