F | Ford Motor | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ford Motor (F)

NYSE

$11.90+$0.004 (+0.03%)

Price as of Nov 13, 2026 12:34 PM EST

$46.7B
Market Cap
-6.16%
1-Year Change
Auto Manufacturers
Industry

1 Month
+0.37%

Low Price$11.44

High Price$12.52
3 Months
-12.91%

Low Price$11.44

High Price$14.44
1 Year
-6.16%

Low Price$10.82

High Price$17.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.18	12.21	11.87	11.90	-2.86%	34,308,269
11/11/2026	12.22	12.27	12.14	12.25	-0.24%	32,249,208
11/10/2026	12.27	12.38	12.19	12.28	-0.73%	33,120,939
11/10/2026	$0.15 Dividend
11/09/2026	12.42	12.56	12.30	12.37	+0.64%	42,354,631
11/06/2026	12.27	12.53	12.19	12.29	-0.72%	38,055,090
11/05/2026	12.66	12.71	12.16	12.38	-1.10%	54,275,184
11/04/2026	12.44	12.71	12.38	12.52	+2.92%	55,474,532
11/03/2026	12.47	12.48	12.04	12.16	-2.30%	40,750,509
11/02/2026	12.25	12.50	12.23	12.45	+2.86%	53,363,718
10/30/2026	12.13	12.19	11.98	12.10	-0.89%	45,056,304
10/29/2026	11.63	12.30	11.56	12.21	+3.43%	70,855,003
10/28/2026	11.70	11.84	11.57	11.81	+2.05%	53,912,100
10/28/2026	$0.49 Earnings
10/27/2026	11.53	11.65	11.44	11.57	+1.12%	43,214,749
10/26/2026	11.48	11.57	11.39	11.44	-0.17%	35,160,338
10/23/2026	11.69	11.70	11.30	11.46	-2.85%	44,146,931
10/22/2026	11.66	11.91	11.64	11.80	+0.34%	38,053,962
10/21/2026	11.99	12.03	11.70	11.76	-2.06%	44,408,808
10/20/2026	11.78	12.10	11.67	12.00	-0.25%	34,211,977
10/19/2026	12.27	12.28	11.98	12.03	-2.01%	31,401,278
10/16/2026	12.40	12.63	12.25	12.28	+0.97%	49,568,911
10/15/2026	11.99	12.21	11.88	12.16	+2.16%	37,403,804
10/14/2026	11.87	11.92	11.74	11.91	-0.41%	32,286,078
10/13/2026	11.88	12.00	11.78	11.96	+0.83%	33,791,570
10/12/2026	12.01	12.04	11.82	11.86	-1.40%	30,474,815
10/09/2026	12.13	12.18	11.99	12.02	-0.65%	28,717,449
10/08/2026	11.88	12.13	11.85	12.10	+1.07%	59,419,463
10/07/2026	12.04	12.07	11.90	11.97	-1.30%	37,646,320
10/06/2026	12.05	12.16	11.99	12.13	+1.07%	35,710,851
10/05/2026	12.00	12.08	11.92	12.00	+0.41%	35,691,850
10/02/2026	12.15	12.15	11.83	11.96	-1.39%	49,154,122
10/01/2026	11.86	12.14	11.76	12.12	+1.74%	46,686,743
09/30/2026	12.22	12.24	11.82	11.92	-1.95%	50,535,743
09/29/2026	12.23	12.25	12.08	12.15	-0.65%	34,785,677
09/28/2026	12.48	12.52	12.14	12.23	-2.60%	45,502,150
09/25/2026	12.45	12.66	12.38	12.56	+0.87%	35,094,447
09/24/2026	12.79	12.83	12.42	12.45	-2.63%	52,297,339
09/23/2026	12.81	12.94	12.72	12.78	-1.22%	35,407,452
09/22/2026	13.14	13.15	12.82	12.94	-0.53%	45,150,466
09/21/2026	13.19	13.29	13.01	13.01	-0.30%	50,080,938
09/18/2026	13.38	13.44	12.78	13.05	-2.94%	111,376,420
09/17/2026	13.45	13.66	13.43	13.45	+1.95%	46,084,008
09/16/2026	13.38	13.41	13.09	13.19	-1.11%	53,312,573
09/15/2026	13.71	13.72	13.32	13.34	-2.60%	45,801,373
09/14/2026	13.69	13.78	13.58	13.69	-0.79%	33,162,618
09/11/2026	13.92	13.96	13.71	13.80	+0.65%	39,394,654
09/10/2026	13.17	13.78	12.99	13.71	+3.20%	48,044,613
09/09/2026	13.79	13.99	13.29	13.29	-3.93%	68,871,151
09/08/2026	14.43	14.43	13.70	13.83	-4.24%	46,621,005
09/04/2026	14.21	14.46	14.13	14.44	+1.46%	39,292,545
09/03/2026	14.12	14.30	13.89	14.24	+1.91%	40,628,424
09/02/2026	13.71	14.07	13.61	13.97	+2.17%	58,216,773
09/01/2026	13.78	13.88	13.57	13.67	-0.72%	50,110,822
08/31/2026	13.73	13.88	13.70	13.77	+0.43%	41,120,377
08/28/2026	13.95	14.09	13.63	13.71	-0.50%	40,250,340
08/27/2026	13.69	13.93	13.68	13.78	+0.36%	37,675,819
08/26/2026	13.76	13.76	13.60	13.73	-0.36%	28,493,680
08/25/2026	13.76	13.85	13.65	13.78	+0.14%	35,605,484
08/24/2026	14.22	14.23	13.61	13.76	-3.33%	53,274,004
08/21/2026	13.96	14.37	13.96	14.24	+3.00%	45,121,668
08/20/2026	14.12	14.13	13.65	13.82	-3.52%	41,185,883
08/19/2026	13.88	14.33	13.88	14.33	+4.09%	50,810,196
08/18/2026	13.88	13.88	13.69	13.76	-0.85%	25,838,979
08/17/2026	14.09	14.09	13.83	13.88	-2.23%	31,469,503
08/14/2026	13.80	14.27	13.76	14.20	+3.46%	49,443,004
08/13/2026	13.70	13.84	13.65	13.72	+0.43%	26,341,464
08/12/2026	13.86	13.91	13.62	13.66	-1.07%	38,326,479
08/11/2026	13.72	14.01	13.67	13.81	+0.94%	36,432,293
08/11/2026	$0.15 Dividend
08/10/2026	13.63	13.75	13.45	13.68	+0.14%	39,252,589
08/07/2026	13.51	13.77	13.45	13.66	+1.38%	34,585,924
08/06/2026	13.83	13.84	13.44	13.48	-2.41%	59,945,207
08/05/2026	14.01	14.16	13.81	13.81	-0.77%	41,005,135
08/04/2026	14.16	14.16	13.66	13.92	-1.32%	53,983,877
08/03/2026	14.57	14.72	14.10	14.10	-1.70%	42,705,050
07/31/2026	14.62	14.69	14.08	14.35	-1.21%	56,015,211
07/30/2026	14.99	15.02	14.30	14.52	-2.75%	60,025,763
07/29/2026	15.22	15.92	14.82	14.94	+2.14%	98,346,331
07/28/2026	14.43	14.68	14.33	14.62	+1.91%	75,625,945
07/28/2026	$0.42 Earnings
07/27/2026	14.48	14.53	14.02	14.35	+2.16%	58,889,965
07/24/2026	13.85	14.22	13.82	14.05	+1.55%	76,549,637
07/23/2026	13.89	13.96	13.70	13.83	-1.87%	65,399,503
07/22/2026	13.95	14.37	13.94	14.09	+1.05%	62,012,048
07/21/2026	13.83	14.09	13.71	13.95	+2.00%	48,936,323
07/20/2026	13.98	13.98	13.63	13.67	-1.69%	39,939,336
07/17/2026	13.72	14.17	13.54	13.91	+0.28%	45,455,217
07/16/2026	13.88	13.94	13.68	13.87	+0.07%	33,315,247
07/15/2026	13.72	14.05	13.65	13.86	+1.72%	57,373,204
07/14/2026	13.68	13.71	13.45	13.63	+0.65%	42,721,916
07/13/2026	13.67	13.90	13.51	13.54	-1.07%	51,284,213
07/10/2026	13.32	13.78	13.32	13.68	+2.87%	47,089,892
07/09/2026	13.28	13.43	13.13	13.30	+0.81%	41,217,626
07/08/2026	13.08	13.26	12.94	13.20	-0.44%	43,967,606
07/07/2026	13.44	13.49	13.24	13.25	-1.95%	43,813,405
07/06/2026	13.21	13.58	13.12	13.52	+3.52%	54,301,370
07/02/2026	13.51	13.68	12.92	13.06	-2.05%	49,011,931
07/01/2026	13.54	13.57	13.24	13.33	-1.87%	44,542,673
06/30/2026	13.70	13.86	13.48	13.59	-0.86%	59,308,706