F
Ford Motor (F)
NYSE
$14.43+$0.02 (+0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $56.4B
    Market Cap
  • 28.47%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    +2.07%
    Low Price$13.64
    High Price$15.12
  • 3 Months
    +6.55%
    Low Price$13.22
    High Price$17.25
  • 1 Year
    +28.47%
    Low Price$10.95
    High Price$17.25
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
14.13
14.55
14.13
14.41
+3.00%
45,121,668
08/20/2026
14.29
14.30
13.82
13.99
-3.52%
41,185,883
08/19/2026
14.05
14.50
14.05
14.50
+4.09%
50,810,196
08/18/2026
14.05
14.05
13.86
13.93
-0.85%
25,838,979
08/17/2026
14.26
14.26
14.00
14.05
-2.23%
31,469,503
08/14/2026
13.97
14.44
13.93
14.37
+3.46%
49,443,004
08/13/2026
13.86
14.01
13.82
13.89
+0.43%
26,341,464
08/12/2026
14.03
14.08
13.79
13.83
-1.07%
38,326,479
08/11/2026
13.89
14.18
13.84
13.98
+0.94%
36,432,293
08/11/2026
$0.15 Dividend
08/10/2026
13.79
13.92
13.61
13.85
+0.14%
39,252,589
08/07/2026
13.67
13.94
13.61
13.83
+1.38%
34,585,924
08/06/2026
14.00
14.01
13.60
13.64
-2.41%
59,945,207
08/05/2026
14.18
14.33
13.98
13.98
-0.77%
41,005,135
08/04/2026
14.33
14.33
13.83
14.09
-1.32%
53,983,877
08/03/2026
14.75
14.89
14.28
14.28
-1.70%
42,705,050
07/31/2026
14.80
14.87
14.26
14.52
-1.21%
56,015,211
07/30/2026
15.18
15.21
14.48
14.70
-2.75%
60,025,763
07/29/2026
15.40
16.12
15.00
15.12
+2.14%
98,346,331
07/28/2026
14.60
14.86
14.50
14.80
+1.91%
75,625,945
07/28/2026
$0.42 Earnings
07/27/2026
14.65
14.71
14.19
14.52
+2.16%
58,889,965
07/24/2026
14.02
14.39
13.98
14.22
+1.55%
76,549,637
07/23/2026
14.06
14.13
13.87
14.00
-1.87%
65,399,503
07/22/2026
14.12
14.54
14.11
14.27
+1.05%
62,012,048
07/21/2026
14.00
14.27
13.88
14.12
+2.00%
48,936,323
07/20/2026
14.15
14.15
13.79
13.84
-1.69%
39,939,336
07/17/2026
13.89
14.34
13.70
14.08
+0.28%
45,455,217
07/16/2026
14.05
14.11
13.85
14.04
+0.07%
33,315,247
07/15/2026
13.89
14.22
13.82
14.03
+1.72%
57,373,204
07/14/2026
13.85
13.88
13.61
13.79
+0.65%
42,721,916
07/13/2026
13.84
14.07
13.67
13.70
-1.07%
51,284,213
07/10/2026
13.48
13.95
13.48
13.85
+2.87%
47,089,892
07/09/2026
13.44
13.60
13.29
13.46
+0.81%
41,217,626
07/08/2026
13.24
13.42
13.10
13.36
-0.44%
43,967,606
07/07/2026
13.60
13.65
13.40
13.41
-1.95%
43,813,405
07/06/2026
13.37
13.75
13.28
13.68
+3.52%
54,301,370
07/02/2026
13.67
13.85
13.08
13.22
-2.05%
49,011,931
07/01/2026
13.70
13.73
13.40
13.49
-1.87%
44,542,673
06/30/2026
13.87
14.03
13.64
13.75
-0.86%
59,308,706
06/29/2026
13.94
14.10
13.81
13.87
-0.78%
46,333,074
06/26/2026
13.82
14.32
13.82
13.98
+0.14%
59,551,912
06/25/2026
13.77
14.21
13.74
13.96
+1.95%
61,756,071
06/24/2026
13.88
14.00
13.56
13.69
-1.14%
51,674,977
06/23/2026
13.69
14.06
13.59
13.85
-0.78%
65,368,277
06/22/2026
13.95
14.40
13.80
13.96
+0.36%
66,738,123
06/18/2026
13.97
13.98
13.57
13.91
+0.72%
88,712,058
06/17/2026
14.28
14.32
13.78
13.81
-3.12%
43,099,802
06/16/2026
14.63
14.69
14.26
14.26
-2.44%
47,489,872
06/15/2026
15.06
15.31
14.58
14.61
-0.47%
48,551,739
06/12/2026
14.59
14.84
14.45
14.68
+0.88%
42,162,262
06/11/2026
14.15
14.62
13.95
14.55
+2.87%
47,657,219
06/10/2026
14.68
14.68
14.08
14.15
-4.35%
50,775,597
06/09/2026
14.94
15.23
14.33
14.79
-0.33%
51,032,583
06/08/2026
14.83
15.03
14.75
14.84
+0.67%
33,038,292
06/05/2026
15.07
15.10
14.52
14.74
-2.87%
65,372,010
06/04/2026
15.72
15.72
15.06
15.18
-2.36%
50,079,427
06/03/2026
15.84
16.03
15.46
15.54
-2.72%
59,187,633
06/02/2026
16.39
16.57
15.66
15.98
-2.89%
73,046,450
06/01/2026
17.19
17.29
16.45
16.45
-4.64%
97,586,157
05/29/2026
16.70
17.59
16.64
17.25
+4.74%
154,231,703
05/28/2026
15.69
16.57
15.69
16.47
+4.85%
98,579,544
05/27/2026
15.26
15.89
15.23
15.71
+3.66%
89,234,198
05/26/2026
14.62
15.38
14.62
15.16
+2.61%
90,424,971
05/22/2026
13.64
14.79
13.62
14.77
+9.22%
109,712,263
05/21/2026
13.03
13.65
13.00
13.52
+3.40%
72,511,134
05/20/2026
12.91
13.17
12.78
13.08
+1.23%
42,348,869
05/19/2026
12.75
13.09
12.58
12.92
+0.23%
41,415,122
05/18/2026
13.84
13.84
12.88
12.89
-2.76%
69,708,026
05/15/2026
13.83
13.90
13.14
13.26
-7.46%
108,272,348
05/14/2026
13.60
14.78
13.48
14.32
+6.71%
187,021,636
05/13/2026
11.84
13.79
11.84
13.42
+13.18%
216,261,152
05/12/2026
11.79
11.90
11.67
11.86
+0.76%
42,165,334
05/12/2026
$0.15 Dividend
05/11/2026
12.06
12.10
11.73
11.77
-2.19%
48,977,936
05/08/2026
12.01
12.09
11.90
12.04
+1.15%
38,453,548
05/07/2026
11.94
12.02
11.78
11.90
+0.08%
38,986,729
05/06/2026
11.67
11.97
11.67
11.89
+4.11%
52,111,211
05/05/2026
11.29
11.52
11.29
11.42
+1.65%
42,262,077
05/04/2026
11.58
11.61
11.19
11.24
-3.20%
51,014,797
05/01/2026
11.78
11.79
11.51
11.61
-1.66%
52,880,467
04/30/2026
11.28
11.81
11.21
11.80
-1.31%
80,564,937
04/29/2026
12.09
12.09
11.86
11.96
-1.29%
48,672,835
04/29/2026
$0.66 Earnings
04/28/2026
12.23
12.23
11.96
12.11
-0.72%
44,261,036
04/27/2026
12.09
12.36
12.09
12.20
+0.89%
35,098,178
04/24/2026
12.16
12.17
12.01
12.09
-0.80%
35,043,475
04/23/2026
12.32
12.40
12.09
12.19
-1.19%
30,844,543
04/22/2026
12.54
12.58
12.29
12.34
-1.17%
23,958,292
04/21/2026
12.57
12.73
12.48
12.49
-0.70%
32,199,730
04/20/2026
12.51
12.62
12.46
12.57
0.00%
26,023,892
04/17/2026
12.35
12.74
12.33
12.57
+3.46%
45,734,996
04/16/2026
12.38
12.46
12.13
12.15
-2.12%
37,407,678
04/15/2026
12.41
12.46
12.20
12.42
0.00%
39,926,529
04/14/2026
12.22
12.46
12.16
12.42
+4.52%
50,232,181
04/13/2026
11.75
11.88
11.65
11.88
+0.25%
32,686,061
04/10/2026
12.06
12.13
11.79
11.85
-0.90%
28,362,238
04/09/2026
11.79
11.99
11.68
11.96
+0.49%
32,571,596
04/08/2026
11.68
11.96
11.68
11.90
+5.73%
58,139,980
04/07/2026
11.27
11.34
11.09
11.25
-0.78%
41,991,577