5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
+19.00%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+47.54%
Ford Motor Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $13.77 | $13.78 (0.07%) | $13.95 | $13.69 | 58.05 M | |
| 02/18/2026 | $14.11 | $13.85 (-1.84%) | $14.14 | $13.81 | 64.20 M | $55.11 B |
| 02/17/2026 | $14.09 | $14.13 (0.28%) | $14.17 | $13.93 | 57.68 M | $56.22 B |
| 02/13/2026 | $13.88 | $14.12 (1.73%) | $14.34 | $13.85 | 87.40 M | $56.18 B |
| 02/12/2026 | $13.90 | $14.00 (0.72%) | $14.36 | $13.85 | 133.26 M | $55.71 B |
| 02/11/2026 | $13.62 | $13.85 (1.69%) | $13.88 | $13.52 | 130.93 M | $55.11 B |
| 02/10/2026 | $13.64 | $13.57 (-0.51%) | $13.74 | $13.57 | 80.83 M | $54.00 B |
| 02/09/2026 | $13.75 | $13.59 (-1.16%) | $13.78 | $13.53 | 59.78 M | $54.07 B |
| 02/06/2026 | $13.78 | $13.80 (0.15%) | $13.88 | $13.67 | 55.59 M | $54.97 B |
| 02/05/2026 | $13.75 | $13.72 (-0.22%) | $13.82 | $13.53 | 79.72 M | $54.65 B |
| 02/04/2026 | $13.72 | $13.82 (0.73%) | $14.00 | $13.69 | 70.49 M | $55.05 B |
| 02/03/2026 | $13.82 | $13.73 (-0.65%) | $14.04 | $13.61 | 76.64 M | $54.69 B |
| 02/02/2026 | $13.86 | $13.81 (-0.36%) | $13.90 | $13.75 | 54.22 M | $55.01 B |
| 01/30/2026 | $13.91 | $13.88 (-0.22%) | $13.98 | $13.79 | 67.00 M | $55.28 B |
| 01/29/2026 | $13.89 | $14.00 (0.79%) | $14.09 | $13.80 | 84.80 M | $55.76 B |
| 01/28/2026 | $13.88 | $13.82 (-0.43%) | $13.89 | $13.76 | 48.75 M | $55.05 B |
| 01/27/2026 | $13.64 | $13.93 (2.13%) | $13.95 | $13.51 | 100.00 M | $55.48 B |
| 01/26/2026 | $13.56 | $13.44 (-0.88%) | $13.66 | $13.34 | 59.17 M | $53.53 B |
| 01/23/2026 | $13.70 | $13.56 (-1.02%) | $13.70 | $13.55 | 39.70 M | $54.01 B |
| 01/22/2026 | $13.78 | $13.71 (-0.51%) | $13.84 | $13.70 | 38.17 M | $54.61 B |
| 01/21/2026 | $13.41 | $13.77 (2.68%) | $13.77 | $13.41 | 58.16 M | $54.85 B |
| 01/20/2026 | $13.47 | $13.28 (-1.41%) | $13.61 | $13.23 | 67.02 M | $52.89 B |
| 01/16/2026 | $13.76 | $13.60 (-1.16%) | $13.80 | $13.59 | 60.75 M | $54.17 B |
| 01/15/2026 | $13.92 | $13.81 (-0.79%) | $14.13 | $13.79 | 44.24 M | $55.01 B |
| 01/14/2026 | $14.00 | $13.84 (-1.14%) | $14.12 | $13.79 | 65.32 M | $55.12 B |
| 01/13/2026 | $14.06 | $13.98 (-0.57%) | $14.13 | $13.96 | 58.87 M | $55.68 B |
| 01/12/2026 | $14.15 | $14.03 (-0.85%) | $14.19 | $13.96 | 53.44 M | $55.88 B |
| 01/09/2026 | $14.35 | $14.20 (-1.05%) | $14.41 | $14.09 | 68.44 M | $56.56 B |
| 01/08/2026 | $13.89 | $14.40 (3.67%) | $14.50 | $13.89 | 154.28 M | $57.36 B |
| 01/07/2026 | $13.80 | $13.74 (-0.43%) | $13.82 | $13.59 | 50.61 M | $54.73 B |
| 01/06/2026 | $13.51 | $13.80 (2.15%) | $13.86 | $13.32 | 84.53 M | $54.97 B |
| 01/05/2026 | $13.25 | $13.47 (1.66%) | $13.48 | $13.20 | 50.14 M | $53.65 B |
| 01/02/2026 | $13.18 | $13.34 (1.21%) | $13.39 | $13.06 | 46.37 M | $53.13 B |
| 12/31/2025 | $13.21 | $13.12 (-0.68%) | $13.22 | $13.12 | 26.30 M | $52.26 B |
| 12/30/2025 | $13.28 | $13.24 (-0.3%) | $13.29 | $13.20 | 23.00 M | $52.73 B |
| 12/29/2025 | $13.27 | $13.28 (0.08%) | $13.31 | $13.24 | 24.40 M | $52.89 B |
| 12/26/2025 | $13.34 | $13.31 (-0.22%) | $13.38 | $13.26 | 22.47 M | $53.01 B |
| 12/24/2025 | $13.30 | $13.36 (0.45%) | $13.38 | $13.25 | 14.23 M | $53.21 B |
| 12/23/2025 | $13.43 | $13.29 (-1.04%) | $13.45 | $13.28 | 25.44 M | $52.93 B |
| 12/22/2025 | $13.51 | $13.46 (-0.37%) | $13.61 | $13.42 | 31.11 M | $53.61 B |
| 12/19/2025 | $13.31 | $13.47 (1.2%) | $13.48 | $13.28 | 61.64 M | $53.65 B |
| 12/18/2025 | $13.38 | $13.32 (-0.45%) | $13.47 | $13.25 | 52.60 M | $53.05 B |
| 12/17/2025 | $13.63 | $13.31 (-2.35%) | $13.66 | $13.29 | 58.32 M | $53.01 B |
| 12/16/2025 | $13.72 | $13.67 (-0.36%) | $13.99 | $13.57 | 69.41 M | $54.45 B |
| 12/15/2025 | $13.80 | $13.65 (-1.09%) | $13.81 | $13.49 | 53.58 M | $54.37 B |
| 12/12/2025 | $13.67 | $13.76 (0.66%) | $13.84 | $13.67 | 48.34 M | $54.81 B |
| 12/11/2025 | $13.39 | $13.63 (1.79%) | $13.68 | $13.30 | 59.01 M | $54.29 B |
| 12/10/2025 | $13.08 | $13.41 (2.52%) | $13.42 | $13.07 | 72.21 M | $53.41 B |
| 12/09/2025 | $13.13 | $13.08 (-0.38%) | $13.22 | $13.06 | 33.35 M | $52.10 B |
| 12/08/2025 | $13.07 | $13.14 (0.54%) | $13.16 | $12.95 | 45.58 M | $52.34 B |
| 12/05/2025 | $13.15 | $13.03 (-0.91%) | $13.28 | $13.00 | 54.10 M | $51.90 B |
| 12/04/2025 | $13.19 | $13.14 (-0.38%) | $13.24 | $13.06 | 47.55 M | $52.34 B |
| 12/03/2025 | $12.99 | $13.09 (0.77%) | $13.14 | $12.96 | 45.36 M | $52.14 B |
| 12/02/2025 | $13.19 | $12.96 (-1.74%) | $13.19 | $12.87 | 57.64 M | $51.62 B |
| 12/01/2025 | $13.20 | $13.16 (-0.3%) | $13.39 | $13.13 | 51.59 M | $52.42 B |
| 11/28/2025 | $13.21 | $13.28 (0.53%) | $13.34 | $13.18 | 29.54 M | $52.89 B |
| 11/26/2025 | $13.17 | $13.19 (0.15%) | $13.26 | $13.12 | 44.94 M | $52.54 B |
| 11/25/2025 | $12.99 | $13.17 (1.39%) | $13.26 | $12.98 | 52.89 M | $52.46 B |
| 11/24/2025 | $12.84 | $12.96 (0.93%) | $12.98 | $12.83 | 52.94 M | $51.62 B |
| 11/21/2025 | $12.51 | $12.83 (2.56%) | $12.94 | $12.49 | 74.05 M | $51.10 B |
| 11/20/2025 | $12.91 | $12.41 (-3.87%) | $13.01 | $12.38 | 95.86 M | $49.43 B |
| 11/19/2025 | $13.03 | $12.90 (-1%) | $13.15 | $12.86 | 49.62 M | $51.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
