Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
11.44
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
11.42
-0.02 (-0.17%)
After-hours: Aug 15, 2025, 6:19 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.43 | 11.52 | 11.41 | 11.44 | - | - | 46,084,396 |
| Aug 14, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.44 | - | 52,469,244 |
| Aug 13, 2025 | 11.27 | 11.49 | 11.19 | 11.44 | 11.44 | 1.69% | 63,823,345 |
| Aug 12, 2025 | 11.20 | 11.32 | 11.13 | 11.25 | 11.25 | 0.99% | 64,021,039 |
| Aug 11, 2025 | 11.30 | 11.57 | 11.06 | 11.14 | 11.14 | -1.59% | 84,332,966 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.32 | 11.17 | 0.35% | 48,465,317 |
| Aug 7, 2025 | 11.30 | 11.39 | 11.10 | 11.28 | 11.13 | 0.62% | 71,774,972 |
| Aug 6, 2025 | 11.11 | 11.26 | 11.08 | 11.21 | 11.06 | 1.36% | 59,519,843 |
| Aug 5, 2025 | 10.98 | 11.10 | 10.90 | 11.06 | 10.91 | 1.00% | 58,864,252 |
| Aug 4, 2025 | 10.89 | 11.02 | 10.86 | 10.95 | 10.81 | 1.20% | 56,696,828 |
| Aug 1, 2025 | 10.92 | 10.92 | 10.68 | 10.82 | 10.68 | -2.26% | 73,541,489 |
| Jul 31, 2025 | 10.77 | 11.15 | 10.68 | 11.07 | 10.92 | 1.84% | 101,090,884 |
| Jul 30, 2025 | 11.13 | 11.13 | 10.82 | 10.87 | 10.73 | -1.90% | 79,866,858 |
| Jul 29, 2025 | 11.29 | 11.29 | 11.06 | 11.08 | 10.93 | -1.77% | 58,371,483 |
| Jul 28, 2025 | 11.48 | 11.49 | 11.25 | 11.28 | 11.13 | -1.66% | 54,173,647 |
| Jul 25, 2025 | 11.34 | 11.49 | 11.24 | 11.47 | 11.32 | 1.87% | 52,312,257 |
| Jul 24, 2025 | 11.31 | 11.43 | 11.23 | 11.26 | 11.11 | -1.05% | 63,557,796 |
| Jul 23, 2025 | 11.28 | 11.46 | 11.28 | 11.38 | 11.23 | 1.70% | 76,163,207 |
| Jul 22, 2025 | 11.24 | 11.29 | 11.08 | 11.19 | 11.04 | -1.06% | 79,403,755 |
| Jul 21, 2025 | 11.26 | 11.45 | 11.21 | 11.31 | 11.16 | 1.34% | 65,515,630 |
| Jul 18, 2025 | 11.17 | 11.24 | 11.05 | 11.16 | 11.01 | 0.09% | 68,812,553 |
| Jul 17, 2025 | 11.19 | 11.35 | 11.11 | 11.15 | 11.00 | -0.80% | 70,345,257 |
| Jul 16, 2025 | 11.35 | 11.45 | 11.15 | 11.24 | 11.09 | -2.85% | 107,978,145 |
| Jul 15, 2025 | 11.90 | 11.93 | 11.53 | 11.57 | 11.42 | -2.61% | 65,101,902 |
| Jul 14, 2025 | 11.76 | 11.90 | 11.67 | 11.88 | 11.72 | 0.85% | 62,098,074 |
| Jul 11, 2025 | 11.85 | 11.86 | 11.71 | 11.78 | 11.62 | -1.09% | 65,340,737 |
| Jul 10, 2025 | 11.86 | 11.97 | 11.78 | 11.91 | 11.75 | 0.68% | 67,263,023 |
| Jul 9, 2025 | 11.78 | 11.90 | 11.76 | 11.83 | 11.67 | 1.28% | 63,886,882 |
| Jul 8, 2025 | 11.65 | 11.85 | 11.64 | 11.68 | 11.53 | 0.78% | 74,190,215 |
| Jul 7, 2025 | 11.60 | 11.79 | 11.48 | 11.59 | 11.44 | -1.86% | 73,842,100 |
| Jul 3, 2025 | 11.75 | 11.96 | 11.75 | 11.81 | 11.65 | 0.34% | 60,311,463 |
| Jul 2, 2025 | 11.38 | 11.78 | 11.37 | 11.77 | 11.61 | 3.70% | 122,331,588 |
| Jul 1, 2025 | 10.81 | 11.38 | 10.79 | 11.35 | 11.20 | 4.61% | 140,150,738 |
| Jun 30, 2025 | 10.72 | 10.86 | 10.69 | 10.85 | 10.71 | 0.46% | 88,472,231 |
| Jun 27, 2025 | 10.70 | 10.92 | 10.68 | 10.80 | 10.66 | 1.60% | 182,008,244 |
| Jun 26, 2025 | 10.50 | 10.65 | 10.47 | 10.63 | 10.49 | 1.43% | 88,416,356 |
| Jun 25, 2025 | 10.76 | 10.77 | 10.42 | 10.48 | 10.34 | -2.33% | 91,927,326 |
| Jun 24, 2025 | 10.79 | 10.87 | 10.72 | 10.73 | 10.59 | -0.19% | 77,244,413 |
| Jun 23, 2025 | 10.55 | 10.75 | 10.54 | 10.75 | 10.61 | 1.51% | 77,576,511 |
| Jun 20, 2025 | 10.49 | 10.60 | 10.46 | 10.59 | 10.45 | 1.53% | 116,743,402 |
| Jun 18, 2025 | 10.43 | 10.53 | 10.40 | 10.43 | 10.29 | 0.10% | 82,770,168 |
| Jun 17, 2025 | 10.59 | 10.63 | 10.38 | 10.42 | 10.28 | -1.88% | 100,969,375 |
| Jun 16, 2025 | 10.50 | 10.67 | 10.50 | 10.62 | 10.48 | 1.82% | 75,195,179 |
| Jun 13, 2025 | 10.47 | 10.51 | 10.38 | 10.43 | 10.29 | -0.95% | 90,106,172 |
| Jun 12, 2025 | 10.58 | 10.59 | 10.43 | 10.53 | 10.39 | -1.22% | 76,393,291 |
| Jun 11, 2025 | 10.64 | 10.77 | 10.61 | 10.66 | 10.52 | 0.57% | 93,094,876 |
| Jun 10, 2025 | 10.38 | 10.65 | 10.36 | 10.60 | 10.46 | 2.51% | 87,955,501 |
| Jun 9, 2025 | 10.29 | 10.45 | 10.29 | 10.34 | 10.20 | 0.78% | 63,638,928 |
| Jun 6, 2025 | 10.16 | 10.35 | 10.15 | 10.26 | 10.12 | 1.58% | 105,916,694 |
| Jun 5, 2025 | 10.20 | 10.25 | 10.03 | 10.10 | 9.97 | -1.37% | 133,269,444 |