Education
About Us
Working with TipRanks
Follow Us
Ford Motor (F)
NYSE:F
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
13.07
13.18
12.68
12.70
12.70
-5.15%
102,354,703
1.77
Mar 02, 2026
13.93
13.93
13.22
13.39
13.39
-4.97%
110,305,508
1.95
Feb 27, 2026
14.32
14.57
14.03
14.09
14.09
-2.22%
73,156,953
1.30
Feb 26, 2026
14.45
14.80
14.30
14.41
14.41
-0.14%
61,456,281
1.09
Feb 25, 2026
14.25
14.49
14.15
14.43
14.43
+1.62%
58,968,680
1.06
Feb 24, 2026
13.77
14.33
13.73
14.20
14.20
+4.11%
73,560,766
1.35
Feb 23, 2026
13.98
14.04
13.57
13.64
13.64
-2.64%
59,134,367
1.09
Feb 20, 2026
13.78
14.04
13.72
14.01
14.01
+1.67%
67,701,100
1.25
Feb 19, 2026
13.77
13.95
13.69
13.78
13.78
-0.51%
58,268,473
1.08
Feb 18, 2026
14.11
14.14
13.81
13.85
13.85
-1.98%
64,199,312
1.18
Feb 17, 2026
14.09
14.17
13.93
14.13
14.13
+0.07%
57,684,793
1.05
Feb 16, 2026
13.88
14.34
13.85
14.12
14.12
0.00%
0
0.00
Feb 13, 2026
13.88
14.34
13.85
14.12
14.12
+1.95%
87,400,200
1.58
Feb 12, 2026
13.90
14.36
13.85
14.00
13.85
+1.09%
133,257,200
2.45
Feb 11, 2026
13.62
13.88
13.52
13.85
13.70
+2.06%
129,595,000
2.43
Feb 10, 2026
13.64
13.74
13.57
13.57
13.42
-0.15%
80,827,670
1.52
Feb 09, 2026
13.75
13.78
13.53
13.59
13.44
-1.52%
59,777,960
1.12
Feb 06, 2026
13.78
13.88
13.67
13.80
13.65
+0.58%
55,588,190
1.04
Feb 05, 2026
13.75
13.82
13.53
13.72
13.57
-0.72%
79,719,940
1.49
Feb 04, 2026
13.72
14.00
13.69
13.82
13.67
+0.66%
70,488,670
1.32
Feb 03, 2026
13.82
14.04
13.61
13.73
13.58
-0.59%
76,637,980
1.43
Feb 02, 2026
13.86
13.90
13.75
13.81
13.66
-0.50%
54,218,120
1.00
Jan 30, 2026
13.91
13.98
13.79
13.88
13.73
-0.86%
66,996,344
1.24
Jan 29, 2026
13.89
14.09
13.80
14.00
13.85
+1.31%
84,803,900
1.57
Jan 28, 2026
13.88
13.89
13.76
13.82
13.67
-0.79%
48,751,760
0.90
Jan 27, 2026
13.64
13.95
13.51
13.93
13.78
+3.64%
100,003,700
1.85
Jan 26, 2026
13.56
13.66
13.34
13.44
13.30
-0.88%
59,170,960
1.07
Jan 23, 2026
13.70
13.70
13.55
13.56
13.41
-1.10%
39,702,050
0.71
Jan 22, 2026
13.78
13.84
13.70
13.71
13.56
-0.43%
38,170,250
0.66
Jan 21, 2026
13.41
13.77
13.41
13.77
13.62
+3.69%
58,160,150
0.95
Jan 20, 2026
13.47
13.61
13.23
13.28
13.14
-2.36%
67,018,100
0.99
Jan 19, 2026
13.76
13.80
13.59
13.60
13.45
0.00%
0
0.00
Jan 16, 2026
13.76
13.80
13.59
13.60
13.45
-1.52%
60,750,840
0.78
Jan 15, 2026
13.92
14.13
13.79
13.81
13.66
-0.21%
44,241,480
0.56
Jan 14, 2026
14.00
14.12
13.79
13.84
13.69
-1.01%
65,318,550
0.82
Jan 13, 2026
14.06
14.13
13.96
13.98
13.83
-0.35%
58,867,540
0.73
Jan 12, 2026
14.15
14.19
13.96
14.03
13.88
-1.20%
53,443,960
0.66
Jan 09, 2026
14.35
14.41
14.09
14.20
14.05
-1.39%
68,436,180
0.84
Jan 08, 2026
13.89
14.50
13.89
14.40
14.25
+4.80%
154,276,800
1.93
Jan 07, 2026
13.80
13.82
13.59
13.74
13.59
-0.44%
50,608,950
0.63
Jan 06, 2026
13.51
13.86
13.32
13.80
13.65
+2.45%
84,534,700
1.05
Jan 05, 2026
13.25
13.48
13.20
13.47
13.33
+0.97%
50,135,250
0.62
Jan 02, 2026
13.18
13.39
13.06
13.34
13.20
+1.68%
46,366,860
0.56
Jan 01, 2026
13.21
13.22
13.12
13.12
12.98
0.00%
0
0.00
Dec 31, 2025
13.21
13.22
13.12
13.12
12.98
-0.83%
26,302,260
0.31
Dec 30, 2025
13.28
13.29
13.20
13.23
13.09
-0.37%
23,002,810
0.27
Dec 29, 2025
13.27
13.31
13.24
13.28
13.14
-0.23%
24,398,310
0.28
Dec 26, 2025
13.34
13.38
13.26
13.31
13.17
-0.37%
22,471,420
0.26
Dec 25, 2025
13.30
13.38
13.25
13.36
13.22
0.00%
0
0.00
Dec 24, 2025
13.30
13.38
13.25
13.36
13.22
+0.52%
14,227,580
0.16
Rows: