Ford Motor (F)
NYSE:F
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
11.62
11.69
11.58
11.68
11.68
+1.21%
33,991,680
0.53
Mar 31, 2026
11.36
11.59
11.27
11.54
11.54
+2.94%
38,287,887
0.61
Mar 30, 2026
11.41
11.45
11.11
11.21
11.21
-1.41%
41,459,898
0.66
Mar 27, 2026
11.54
11.55
11.29
11.37
11.37
-1.98%
33,025,281
0.53
Mar 26, 2026
11.56
11.72
11.49
11.60
11.60
-0.60%
28,419,211
0.45
Mar 25, 2026
11.95
12.01
11.66
11.67
11.67
-1.44%
37,651,859
0.60
Mar 24, 2026
11.68
11.88
11.67
11.84
11.84
+0.68%
31,813,760
0.51
Mar 23, 2026
11.93
12.01
11.72
11.76
11.76
+2.08%
44,416,480
0.72
Mar 20, 2026
11.64
11.68
11.37
11.52
11.52
-1.03%
147,576,703
2.48
Mar 19, 2026
11.68
11.75
11.48
11.64
11.64
-1.27%
47,326,660
0.80
Mar 18, 2026
11.87
12.01
11.70
11.79
11.79
-1.26%
55,509,578
0.94
Mar 17, 2026
11.86
12.03
11.84
11.94
11.94
+1.96%
59,487,320
1.01
Mar 16, 2026
11.82
11.88
11.64
11.71
11.71
+0.34%
49,396,910
0.83
Mar 13, 2026
12.11
12.13
11.65
11.67
11.67
-3.07%
48,460,391
0.81
Mar 12, 2026
11.93
12.19
11.85
12.04
12.04
-0.58%
51,683,594
0.87
Mar 11, 2026
12.27
12.49
12.03
12.11
12.11
-1.06%
49,992,594
0.84
Mar 10, 2026
12.19
12.51
12.19
12.24
12.24
+0.41%
56,628,578
0.95
Mar 09, 2026
11.94
12.20
11.80
12.19
12.19
+0.33%
69,507,617
1.16
Mar 06, 2026
12.17
12.32
12.03
12.15
12.15
-1.54%
59,877,680
1.01
Mar 05, 2026
12.70
12.75
12.24
12.34
12.34
-3.67%
71,944,258
1.22
Mar 04, 2026
12.95
13.15
12.81
12.81
12.81
+0.87%
73,976,734
1.26
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
Rows: