F
Ford Motor (F)
NYSE
$14.18+$0.07 (+0.46%)
Price as of Jun 23, 2026 1:31 PM EDT
  • $55.2B
    Market Cap
  • 37.73%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -5.49%
    Low Price$13.96
    High Price$17.44
  • 3 Months
    +24.03%
    Low Price$11.21
    High Price$17.44
  • 1 Year
    +37.73%
    Low Price$10.48
    High Price$17.44
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.10
14.56
13.95
14.11
+0.36%
66,738,123
06/18/2026
14.12
14.13
13.72
14.06
+0.72%
88,712,058
06/17/2026
14.43
14.48
13.93
13.96
-3.12%
43,099,802
06/16/2026
14.79
14.85
14.41
14.41
-2.44%
47,489,872
06/15/2026
15.22
15.48
14.74
14.77
-0.47%
48,551,739
06/12/2026
14.75
15.00
14.61
14.84
+0.88%
42,162,262
06/11/2026
14.30
14.78
14.10
14.71
+2.87%
47,657,219
06/10/2026
14.84
14.84
14.23
14.30
-4.35%
50,775,597
06/09/2026
15.11
15.39
14.49
14.95
-0.33%
51,032,583
06/08/2026
14.99
15.19
14.91
15.00
+0.67%
33,038,292
06/05/2026
15.23
15.26
14.68
14.90
-2.87%
65,372,010
06/04/2026
15.89
15.89
15.22
15.34
-2.36%
50,079,427
06/03/2026
16.01
16.20
15.63
15.71
-2.72%
59,187,633
06/02/2026
16.57
16.75
15.83
16.15
-2.89%
73,046,450
06/01/2026
17.38
17.48
16.63
16.63
-4.64%
97,586,157
05/29/2026
16.88
17.78
16.82
17.44
+4.74%
154,231,703
05/28/2026
15.86
16.75
15.86
16.65
+4.85%
98,579,544
05/27/2026
15.43
16.06
15.39
15.88
+3.66%
89,234,198
05/26/2026
14.78
15.55
14.78
15.32
+2.61%
90,424,971
05/22/2026
13.79
14.95
13.77
14.93
+9.22%
109,712,263
05/21/2026
13.17
13.80
13.14
13.67
+3.40%
72,511,134
05/20/2026
13.05
13.31
12.92
13.22
+1.23%
42,348,869
05/19/2026
12.89
13.23
12.72
13.06
+0.23%
41,415,122
05/18/2026
13.99
13.99
13.02
13.03
-2.76%
69,708,026
05/15/2026
13.98
14.05
13.29
13.40
-7.46%
108,272,348
05/14/2026
13.75
14.94
13.63
14.48
+6.71%
187,021,636
05/13/2026
11.97
13.94
11.97
13.57
+13.18%
216,261,152
05/12/2026
11.92
12.03
11.80
11.99
+0.76%
42,165,334
05/12/2026
$0.15 Dividend
05/11/2026
12.19
12.24
11.86
11.90
-2.19%
48,977,936
05/08/2026
12.14
12.22
12.03
12.17
+1.15%
38,453,548
05/07/2026
12.07
12.15
11.91
12.03
+0.08%
38,986,729
05/06/2026
11.79
12.10
11.79
12.02
+4.11%
52,111,211
05/05/2026
11.42
11.64
11.41
11.54
+1.65%
42,262,077
05/04/2026
11.70
11.73
11.31
11.36
-3.20%
51,014,797
05/01/2026
11.91
11.92
11.63
11.73
-1.66%
52,880,467
04/30/2026
11.41
11.94
11.33
11.93
-1.31%
80,564,937
04/29/2026
12.22
12.23
11.98
12.09
-1.29%
48,672,835
04/29/2026
$0.66 Earnings
04/28/2026
12.36
12.36
12.09
12.25
-0.72%
44,261,036
04/27/2026
12.23
12.49
12.23
12.33
+0.89%
35,098,178
04/24/2026
12.30
12.30
12.14
12.23
-0.80%
35,043,475
04/23/2026
12.45
12.54
12.22
12.32
-1.19%
30,844,543
04/22/2026
12.68
12.72
12.42
12.47
-1.17%
23,958,292
04/21/2026
12.71
12.87
12.62
12.62
-0.70%
32,199,730
04/20/2026
12.65
12.75
12.59
12.71
0.00%
26,023,892
04/17/2026
12.48
12.88
12.46
12.71
+3.46%
45,734,996
04/16/2026
12.51
12.59
12.27
12.29
-2.12%
37,407,678
04/15/2026
12.54
12.60
12.33
12.55
0.00%
39,926,529
04/14/2026
12.35
12.59
12.30
12.55
+4.52%
50,232,181
04/13/2026
11.88
12.01
11.77
12.01
+0.25%
32,686,061
04/10/2026
12.19
12.27
11.92
11.98
-0.90%
28,362,238
04/09/2026
11.91
12.12
11.81
12.09
+0.49%
32,571,596
04/08/2026
11.81
12.09
11.81
12.03
+5.73%
58,139,980
04/07/2026
11.40
11.46
11.21
11.38
-0.78%
41,991,577
04/06/2026
11.46
11.49
11.36
11.47
+0.09%
24,374,590
04/02/2026
11.33
11.48
11.22
11.46
-0.68%
31,109,069
04/01/2026
11.48
11.54
11.43
11.53
+1.21%
33,991,682
03/31/2026
11.22
11.45
11.13
11.40
+2.94%
38,287,891
03/30/2026
11.27
11.31
10.97
11.07
-1.41%
41,459,901
03/27/2026
11.40
11.41
11.15
11.23
-1.98%
33,064,553
03/26/2026
11.42
11.57
11.35
11.46
-0.60%
28,517,572
03/25/2026
11.80
11.86
11.51
11.52
-1.44%
37,746,080
03/24/2026
11.53
11.73
11.52
11.69
+0.68%
31,903,851
03/23/2026
11.78
11.86
11.57
11.61
+2.08%
44,442,151
03/20/2026
11.49
11.53
11.23
11.38
-1.03%
147,722,384
03/19/2026
11.53
11.60
11.34
11.50
-1.27%
47,423,416
03/18/2026
11.72
11.86
11.55
11.64
-1.26%
55,564,771
03/17/2026
11.71
11.88
11.69
11.79
+1.96%
59,514,392
03/16/2026
11.67
11.73
11.50
11.56
+0.34%
49,441,381
03/13/2026
11.96
11.98
11.50
11.52
-3.07%
48,546,476
03/12/2026
11.78
12.04
11.70
11.89
-0.58%
51,733,909
03/11/2026
12.12
12.33
11.88
11.96
-1.06%
50,074,537
03/10/2026
12.04
12.35
12.04
12.09
+0.41%
56,746,283
03/09/2026
11.79
12.05
11.65
12.04
+0.33%
69,611,163
03/06/2026
12.02
12.17
11.88
12.00
-1.54%
59,877,681
03/05/2026
12.54
12.59
12.09
12.19
-3.67%
71,944,256
03/04/2026
12.78
12.99
12.65
12.65
+0.87%
73,976,741
03/03/2026
12.91
13.02
12.52
12.54
-5.15%
102,354,711
03/02/2026
13.76
13.76
13.06
13.22
-4.97%
110,305,523
02/27/2026
14.14
14.39
13.86
13.91
-2.22%
73,156,951
02/26/2026
14.27
14.61
14.13
14.23
-0.14%
61,456,283
02/25/2026
14.07
14.31
13.97
14.25
+1.62%
58,968,680
02/24/2026
13.60
14.15
13.56
14.02
+4.11%
73,560,767
02/23/2026
13.81
13.87
13.40
13.47
-2.64%
59,134,368
02/20/2026
13.60
13.86
13.55
13.84
+1.67%
67,701,102
02/19/2026
13.60
13.77
13.52
13.61
-0.51%
58,268,473
02/18/2026
13.93
13.96
13.63
13.68
-1.98%
64,199,313
02/17/2026
13.91
13.99
13.76
13.95
+0.07%
57,684,793
02/13/2026
13.71
14.16
13.68
13.94
+1.95%
87,400,202
02/13/2026
$0.15 Dividend
02/12/2026
13.58
14.03
13.53
13.68
+1.08%
133,257,187
02/11/2026
13.31
13.56
13.20
13.53
+2.06%
129,595,007
02/10/2026
13.32
13.42
13.26
13.26
-0.15%
80,827,666
02/10/2026
$0.13 Earnings
02/09/2026
13.43
13.46
13.22
13.28
-1.52%
59,777,960
02/06/2026
13.46
13.56
13.35
13.48
+0.58%
55,588,190
02/05/2026
13.43
13.50
13.22
13.40
-0.72%
79,719,943
02/04/2026
13.40
13.68
13.37
13.50
+0.66%
70,488,674
02/03/2026
13.50
13.71
13.30
13.41
-0.58%
76,637,980