Ford Motor Company F
11.91 USD +0.01 (+0.08%)
Regular-session close
11.90 -0.01 -0.08%
After hours · Nov 13, 7:59 PM ET
11.88 Day range 12.01
11.21 52-week range 17.44
- YTD
- -9.22%
- 1 year
- -10.32%
F price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.93 | 12.01 | 11.88 | 11.91 | +0.01 | +0.08% | 29,221,298 |
| Nov 12, 2026 | 12.18 | 12.21 | 11.88 | 11.90 | -0.35 | -2.86% | 32,630,312 |
| Nov 11, 2026 | 12.22 | 12.27 | 12.14 | 12.25 | -0.03 | -0.24% | 31,578,658 |
| Nov 10, 2026 | 12.27 | 12.38 | 12.19 | 12.28 | -0.24 | -1.92% | 29,169,424 |
| Nov 9, 2026 | 12.57 | 12.71 | 12.45 | 12.52 | +0.08 | +0.64% | 42,227,500 |
| Nov 6, 2026 | 12.42 | 12.68 | 12.34 | 12.44 | -0.09 | -0.72% | 38,058,200 |
| Nov 5, 2026 | 12.81 | 12.86 | 12.31 | 12.53 | -0.14 | -1.10% | 54,186,300 |
| Nov 4, 2026 | 12.60 | 12.86 | 12.53 | 12.67 | +0.36 | +2.92% | 54,662,700 |
| Nov 3, 2026 | 12.62 | 12.63 | 12.19 | 12.31 | -0.29 | -2.30% | 40,760,600 |
| Nov 2, 2026 | 12.40 | 12.65 | 12.38 | 12.60 | +0.35 | +2.86% | 53,375,800 |
| Oct 30, 2026 | 12.28 | 12.34 | 12.12 | 12.25 | -0.11 | -0.89% | 45,056,300 |
| Oct 29, 2026 | 11.77 | 12.45 | 11.70 | 12.36 | +0.41 | +3.43% | 70,556,000 |
| Oct 28, 2026 | 11.84 | 11.98 | 11.71 | 11.95 | +0.24 | +2.05% | 53,912,100 |
| Oct 27, 2026 | 11.67 | 11.79 | 11.58 | 11.71 | +0.13 | +1.12% | 43,214,700 |
| Oct 26, 2026 | 11.62 | 11.71 | 11.53 | 11.58 | -0.02 | -0.17% | 35,076,200 |
| Oct 23, 2026 | 11.83 | 11.84 | 11.44 | 11.60 | -0.34 | -2.85% | 44,146,900 |
| Oct 22, 2026 | 11.80 | 12.05 | 11.79 | 11.94 | +0.04 | +0.34% | 38,054,000 |
| Oct 21, 2026 | 12.14 | 12.18 | 11.84 | 11.90 | -0.25 | -2.06% | 44,408,800 |
| Oct 20, 2026 | 11.93 | 12.25 | 11.81 | 12.15 | -0.03 | -0.25% | 34,212,000 |
| Oct 19, 2026 | 12.42 | 12.43 | 12.13 | 12.18 | -0.25 | -2.01% | 31,401,300 |
| Oct 16, 2026 | 12.55 | 12.78 | 12.40 | 12.43 | +0.12 | +0.97% | 49,555,300 |
| Oct 15, 2026 | 12.14 | 12.36 | 12.02 | 12.31 | +0.26 | +2.16% | 37,402,600 |
| Oct 14, 2026 | 12.01 | 12.06 | 11.88 | 12.05 | -0.05 | -0.41% | 32,285,900 |
| Oct 13, 2026 | 12.02 | 12.15 | 11.93 | 12.10 | +0.10 | +0.83% | 33,633,100 |
| Oct 12, 2026 | 12.16 | 12.19 | 11.96 | 12.00 | -0.17 | -1.40% | 30,474,800 |
| Oct 9, 2026 | 12.28 | 12.33 | 12.14 | 12.17 | -0.08 | -0.65% | 28,717,400 |
| Oct 8, 2026 | 12.02 | 12.28 | 12.00 | 12.25 | +0.13 | +1.07% | 59,419,500 |
| Oct 7, 2026 | 12.19 | 12.22 | 12.04 | 12.12 | -0.16 | -1.30% | 37,646,300 |
| Oct 6, 2026 | 12.20 | 12.31 | 12.14 | 12.28 | +0.13 | +1.07% | 35,710,900 |
| Oct 5, 2026 | 12.15 | 12.23 | 12.06 | 12.15 | +0.05 | +0.41% | 35,691,900 |
| Oct 2, 2026 | 12.30 | 12.30 | 11.97 | 12.10 | -0.17 | -1.39% | 49,154,100 |
| Oct 1, 2026 | 12.00 | 12.29 | 11.91 | 12.27 | +0.21 | +1.74% | 46,686,800 |
| Sep 30, 2026 | 12.37 | 12.39 | 11.96 | 12.06 | -0.24 | -1.95% | 50,535,700 |
| Sep 29, 2026 | 12.38 | 12.40 | 12.23 | 12.30 | -0.08 | -0.65% | 34,785,800 |
| Sep 28, 2026 | 12.63 | 12.67 | 12.29 | 12.38 | -0.33 | -2.60% | 45,502,000 |
| Sep 25, 2026 | 12.61 | 12.81 | 12.53 | 12.71 | +0.11 | +0.87% | 35,094,400 |
| Sep 24, 2026 | 12.95 | 12.99 | 12.57 | 12.60 | -0.34 | -2.63% | 52,297,300 |
| Sep 23, 2026 | 12.97 | 13.10 | 12.87 | 12.94 | -0.16 | -1.22% | 35,407,500 |
| Sep 22, 2026 | 13.30 | 13.31 | 12.98 | 13.10 | -0.07 | -0.53% | 45,152,900 |
| Sep 21, 2026 | 13.35 | 13.45 | 13.17 | 13.17 | -0.04 | -0.30% | 50,081,000 |
| Sep 18, 2026 | 13.54 | 13.60 | 12.94 | 13.21 | -0.40 | -2.94% | 111,376,400 |
| Sep 17, 2026 | 13.61 | 13.83 | 13.59 | 13.61 | +0.26 | +1.95% | 46,084,000 |
| Sep 16, 2026 | 13.54 | 13.57 | 13.25 | 13.35 | -0.15 | -1.11% | 53,312,700 |
| Sep 15, 2026 | 13.88 | 13.89 | 13.48 | 13.50 | -0.36 | -2.60% | 45,801,400 |
| Sep 14, 2026 | 13.86 | 13.95 | 13.74 | 13.86 | -0.11 | -0.79% | 31,579,500 |
| Sep 11, 2026 | 14.09 | 14.13 | 13.88 | 13.97 | +0.09 | +0.65% | 39,394,600 |
| Sep 10, 2026 | 13.33 | 13.95 | 13.15 | 13.88 | +0.43 | +3.20% | 47,988,700 |
| Sep 9, 2026 | 13.96 | 14.16 | 13.45 | 13.45 | -0.55 | -3.93% | 68,871,400 |
| Sep 8, 2026 | 14.60 | 14.60 | 13.87 | 14.00 | -0.62 | -4.24% | 46,663,600 |
| Sep 4, 2026 | 14.38 | 14.64 | 14.30 | 14.62 | +0.21 | +1.46% | 39,292,500 |
| Sep 3, 2026 | 14.30 | 14.47 | 14.06 | 14.41 | +0.27 | +1.91% | 40,628,400 |
| Sep 2, 2026 | 13.88 | 14.24 | 13.77 | 14.14 | +0.30 | +2.17% | 58,216,800 |
| Sep 1, 2026 | 13.95 | 14.05 | 13.73 | 13.84 | -0.10 | -0.72% | 50,110,700 |
| Aug 31, 2026 | 13.90 | 14.05 | 13.87 | 13.94 | +0.06 | +0.43% | 41,054,600 |
| Aug 28, 2026 | 14.12 | 14.26 | 13.80 | 13.88 | -0.07 | -0.50% | 40,250,300 |
| Aug 27, 2026 | 13.86 | 14.10 | 13.85 | 13.95 | +0.05 | +0.36% | 37,675,800 |
| Aug 26, 2026 | 13.93 | 13.93 | 13.76 | 13.90 | -0.05 | -0.36% | 28,493,700 |
| Aug 25, 2026 | 13.93 | 14.02 | 13.82 | 13.95 | +0.02 | +0.14% | 35,605,500 |
| Aug 24, 2026 | 14.39 | 14.40 | 13.78 | 13.93 | -0.48 | -3.33% | 53,277,300 |
| Aug 21, 2026 | 14.13 | 14.55 | 14.13 | 14.41 | +0.42 | +3.00% | 45,121,000 |
| Aug 20, 2026 | 14.29 | 14.30 | 13.82 | 13.99 | -0.51 | -3.52% | 41,185,900 |
| Aug 19, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | +0.57 | +4.09% | 50,810,300 |
| Aug 18, 2026 | 14.05 | 14.05 | 13.86 | 13.93 | -0.12 | -0.85% | 25,839,100 |
| Aug 17, 2026 | 14.26 | 14.26 | 14.00 | 14.05 | -0.32 | -2.23% | 31,475,800 |
| Aug 14, 2026 | 13.97 | 14.44 | 13.93 | 14.37 | +0.48 | +3.46% | 49,580,800 |
65 days, newest first. Daily bars as drawn on the F chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.