Education
About Us
Working with TipRanks
Follow Us
Ford Motor (F)
NYSE:F
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
13.43
13.45
13.28
13.29
13.29
-1.26%
25,440,830
0.28
Dec 22, 2025
13.51
13.61
13.42
13.46
13.46
-0.07%
31,106,109
0.34
Dec 19, 2025
13.31
13.48
13.28
13.47
13.47
+1.13%
61,640,566
0.67
Dec 18, 2025
13.38
13.47
13.25
13.32
13.32
+0.08%
52,604,832
0.57
Dec 17, 2025
13.63
13.66
13.29
13.31
13.31
-2.63%
58,320,641
0.63
Dec 16, 2025
13.72
13.99
13.57
13.67
13.67
+0.15%
69,408,883
0.75
Dec 15, 2025
13.80
13.81
13.49
13.65
13.65
-0.80%
53,577,262
0.58
Dec 12, 2025
13.67
13.84
13.67
13.76
13.76
+0.95%
48,337,281
0.52
Dec 11, 2025
13.39
13.68
13.30
13.63
13.63
+1.64%
59,012,301
0.64
Dec 10, 2025
13.08
13.42
13.07
13.41
13.41
+2.52%
72,210,703
0.78
Dec 09, 2025
13.13
13.22
13.06
13.08
13.08
-0.46%
33,349,988
0.36
Dec 08, 2025
13.07
13.16
12.95
13.14
13.14
+0.84%
45,580,832
0.49
Dec 05, 2025
13.15
13.28
13.00
13.03
13.03
-0.84%
54,099,359
0.59
Dec 04, 2025
13.19
13.24
13.06
13.14
13.14
+0.38%
47,554,801
0.52
Dec 03, 2025
12.99
13.14
12.96
13.09
13.09
+1.00%
45,364,672
0.49
Dec 02, 2025
13.19
13.19
12.87
12.96
12.96
-1.52%
57,641,699
0.63
Dec 01, 2025
13.20
13.39
13.13
13.16
13.16
-0.90%
51,593,961
0.56
Nov 28, 2025
13.21
13.34
13.18
13.28
13.28
+0.68%
29,536,180
0.32
Nov 26, 2025
13.17
13.26
13.12
13.19
13.19
+0.15%
44,942,199
0.49
Nov 25, 2025
12.99
13.26
12.98
13.17
13.17
+1.62%
52,884,969
0.57
Nov 24, 2025
12.84
12.98
12.83
12.96
12.96
+1.01%
52,936,238
0.57
Nov 21, 2025
12.51
12.94
12.49
12.83
12.83
+3.38%
74,048,867
0.81
Nov 20, 2025
12.91
13.01
12.38
12.41
12.41
-3.80%
95,861,859
1.05
Nov 19, 2025
13.03
13.15
12.86
12.90
12.90
-0.92%
49,619,262
0.54
Nov 18, 2025
12.87
13.09
12.76
13.02
13.02
+1.09%
70,215,398
0.77
Nov 17, 2025
13.18
13.18
12.78
12.88
12.88
-2.35%
73,404,383
0.81
Nov 14, 2025
13.18
13.31
13.10
13.19
13.19
-0.68%
67,932,414
0.76
Nov 13, 2025
13.40
13.50
13.25
13.28
13.28
-1.26%
71,481,609
0.80
Nov 12, 2025
13.30
13.50
13.30
13.45
13.45
+1.13%
61,840,461
0.69
Nov 11, 2025
13.19
13.44
13.19
13.30
13.30
+1.06%
79,742,406
0.89
Nov 10, 2025
13.23
13.24
13.00
13.16
13.16
-0.38%
62,051,160
0.70
Nov 07, 2025
12.96
13.24
12.95
13.21
13.21
+1.86%
80,011,320
0.90
Nov 06, 2025
13.14
13.26
12.98
13.12
12.97
+1.23%
82,291,050
0.93
Nov 05, 2025
12.92
13.31
12.88
13.11
12.96
+3.69%
79,134,310
0.89
Nov 04, 2025
12.91
12.93
12.75
12.79
12.64
-0.55%
70,360,610
0.80
Nov 03, 2025
13.10
13.10
12.90
13.01
12.86
+0.24%
80,419,400
0.91
Oct 31, 2025
13.04
13.17
12.99
13.13
12.98
+1.70%
68,861,990
0.78
Oct 30, 2025
13.14
13.29
13.06
13.06
12.91
-0.21%
80,766,300
0.92
Oct 29, 2025
13.10
13.39
13.07
13.24
13.09
+2.01%
127,512,200
1.46
Oct 28, 2025
13.24
13.28
13.04
13.13
12.98
+0.17%
96,738,450
1.11
Oct 27, 2025
13.80
13.80
13.21
13.26
13.11
-3.08%
140,859,000
1.64
Oct 24, 2025
12.73
13.97
12.71
13.84
13.68
+13.46%
298,366,900
3.64
Oct 23, 2025
12.47
12.49
12.19
12.34
12.20
+0.43%
479,840,300
6.39
Oct 22, 2025
12.53
12.60
12.28
12.43
12.29
+0.11%
415,062,200
5.97
Oct 21, 2025
12.26
12.63
12.07
12.56
12.42
+5.97%
297,153,200
4.50
Oct 20, 2025
11.93
12.08
11.91
11.99
11.85
+1.76%
77,878,940
1.18
Oct 17, 2025
11.74
12.01
11.72
11.92
11.78
+2.71%
107,633,500
1.65
Oct 16, 2025
11.74
11.79
11.64
11.74
11.60
+0.99%
108,701,200
1.68
Oct 15, 2025
11.68
11.78
11.64
11.76
11.62
+2.12%
88,960,730
1.38
Oct 14, 2025
11.38
11.76
11.34
11.65
11.52
+2.12%
89,117,950
1.38
Rows: