Ford Motor Company (F)
NYSE:F
Want to see F full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
14.12
14.13
13.72
14.06
14.06
+0.72%
88,668,914
1.56
Jun 17, 2026
14.43
14.48
13.93
13.96
13.96
-3.12%
43,099,801
0.76
Jun 16, 2026
14.79
14.85
14.41
14.41
14.41
-2.44%
47,471,031
0.83
Jun 15, 2026
15.22
15.48
14.74
14.77
14.77
-0.47%
48,496,859
0.85
Jun 12, 2026
14.75
15.00
14.61
14.84
14.84
+0.88%
42,149,879
0.74
Jun 11, 2026
14.30
14.78
14.10
14.71
14.71
+2.87%
47,657,219
0.83
Jun 10, 2026
14.84
14.84
14.23
14.30
14.30
-4.35%
50,776,699
0.89
Jun 09, 2026
15.11
15.39
14.49
14.95
14.95
-0.33%
51,014,992
0.89
Jun 08, 2026
14.99
15.19
14.91
15.00
15.00
+0.67%
33,038,289
0.57
Jun 05, 2026
15.23
15.26
14.68
14.90
14.90
-2.87%
65,372,113
1.13
Jun 04, 2026
15.89
15.89
15.22
15.34
15.34
-2.36%
50,051,848
0.87
Jun 03, 2026
16.01
16.20
15.63
15.71
15.71
-2.72%
59,298,512
1.02
Jun 02, 2026
16.57
16.75
15.83
16.15
16.15
-2.89%
72,847,531
1.26
Jun 01, 2026
17.38
17.48
16.63
16.63
16.63
-4.64%
97,468,461
1.68
May 29, 2026
16.88
17.78
16.82
17.44
17.44
+4.74%
154,228,188
2.69
May 28, 2026
15.86
16.75
15.86
16.65
16.65
+4.85%
98,577,312
1.73
May 27, 2026
15.43
16.06
15.39
15.88
15.88
+3.66%
89,234,062
1.58
May 26, 2026
14.78
15.55
14.78
15.32
15.32
+2.61%
90,423,289
1.61
May 22, 2026
13.79
14.95
13.77
14.93
14.93
+9.22%
109,712,203
1.98
May 21, 2026
13.17
13.80
13.14
13.67
13.67
+3.40%
72,523,070
1.31
May 20, 2026
13.05
13.31
12.92
13.22
13.22
+1.23%
42,349,020
0.76
May 19, 2026
12.89
13.23
12.72
13.06
13.06
+0.23%
41,418,199
0.74
May 18, 2026
13.99
13.99
13.02
13.03
13.03
-2.76%
69,708,828
1.25
May 15, 2026
13.98
14.05
13.29
13.40
13.40
-7.46%
108,272,305
1.97
May 14, 2026
13.75
14.94
13.63
14.48
14.48
+6.71%
187,021,594
3.59
May 13, 2026
11.97
13.94
11.97
13.57
13.57
+13.18%
216,261,203
4.32
May 12, 2026
11.92
12.03
11.80
11.99
11.99
+0.76%
42,165,340
0.82
May 11, 2026
12.34
12.39
12.01
12.05
11.90
-2.19%
48,850,840
0.93
May 08, 2026
12.29
12.37
12.18
12.32
12.17
+1.15%
38,453,550
0.72
May 07, 2026
12.22
12.30
12.06
12.18
12.03
+0.08%
38,986,730
0.73
May 06, 2026
11.94
12.25
11.94
12.17
12.02
+4.11%
52,111,220
0.97
May 05, 2026
11.56
11.79
11.56
11.69
11.54
+1.66%
42,262,080
0.78
May 04, 2026
11.85
11.88
11.46
11.50
11.36
-3.20%
51,014,810
0.93
May 01, 2026
12.06
12.07
11.78
11.88
11.73
-1.65%
52,880,470
0.96
Apr 30, 2026
11.55
12.09
11.47
12.08
11.93
-1.31%
80,557,940
1.47
Apr 29, 2026
12.37
12.38
12.14
12.24
12.09
-1.29%
48,672,830
0.89
Apr 28, 2026
12.52
12.52
12.24
12.40
12.25
-0.72%
44,278,000
0.80
Apr 27, 2026
12.38
12.65
12.38
12.49
12.33
+0.89%
35,098,180
0.63
Apr 24, 2026
12.45
12.46
12.29
12.38
12.23
-0.80%
35,043,470
0.62
Apr 23, 2026
12.61
12.70
12.37
12.48
12.32
-1.19%
30,844,540
0.54
Apr 22, 2026
12.84
12.88
12.58
12.63
12.47
-1.17%
23,958,290
0.42
Apr 21, 2026
12.87
13.03
12.78
12.78
12.62
-0.70%
32,209,970
0.56
Apr 20, 2026
12.81
12.92
12.75
12.87
12.71
0.00%
26,028,970
0.45
Apr 17, 2026
12.64
13.04
12.62
12.87
12.71
+3.45%
45,735,000
0.78
Apr 16, 2026
12.67
12.75
12.42
12.44
12.29
-2.12%
37,407,680
0.65
Apr 15, 2026
12.70
12.76
12.49
12.71
12.55
0.00%
39,926,530
0.69
Apr 14, 2026
12.51
12.75
12.45
12.71
12.55
+4.52%
50,232,180
0.86
Apr 13, 2026
12.03
12.17
11.92
12.16
12.01
+0.24%
32,688,630
0.56
Apr 10, 2026
12.34
12.42
12.07
12.13
11.98
-0.89%
28,362,740
0.48
Apr 09, 2026
12.07
12.27
11.96
12.24
12.09
+0.49%
32,576,250
0.55
Rows: