5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-5.77%
3 MONTH PERFORMANCE
-9.69%
6 MONTH PERFORMANCE
-31.20%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-14.57%
Ford Motor Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.78 | $9.78 (0%) | $9.82 | $9.68 | 44.96 M | $38.89 B |
| 01/13/2025 | $9.66 | $9.71 (0.52%) | $9.72 | $9.57 | 66.02 M | $38.61 B |
| 01/10/2025 | $9.67 | $9.65 (-0.21%) | $9.84 | $9.59 | 73.37 M | $38.37 B |
| 01/08/2025 | $9.74 | $9.74 (0%) | $9.75 | $9.58 | 61.68 M | $38.73 B |
| 01/07/2025 | $9.95 | $9.76 (-1.91%) | $10.01 | $9.72 | 62.40 M | $38.81 B |
| 01/06/2025 | $10.06 | $9.92 (-1.39%) | $10.19 | $9.90 | 63.84 M | $39.44 B |
| 01/03/2025 | $9.69 | $9.88 (1.96%) | $9.95 | $9.53 | 77.25 M | $39.28 B |
| 01/02/2025 | $9.91 | $9.65 (-2.62%) | $9.96 | $9.64 | 67.16 M | $38.37 B |
| 12/31/2024 | $9.91 | $9.90 (-0.1%) | $10.01 | $9.84 | 54.10 M | $39.36 B |
| 12/30/2024 | $9.95 | $9.88 (-0.7%) | $9.98 | $9.82 | 47.12 M | $39.28 B |
| 12/27/2024 | $10.03 | $10.03 (0%) | $10.20 | $9.98 | 52.90 M | $39.88 B |
| 12/26/2024 | $10.00 | $10.07 (0.7%) | $10.12 | $9.98 | 35.96 M | $40.04 B |
| 12/24/2024 | $9.90 | $10.02 (1.21%) | $10.06 | $9.89 | 29.08 M | $39.84 B |
| 12/23/2024 | $9.87 | $9.90 (0.3%) | $9.92 | $9.75 | 50.65 M | $39.36 B |
| 12/20/2024 | $9.70 | $9.88 (1.86%) | $9.96 | $9.68 | 87.71 M | $39.28 B |
| 12/19/2024 | $9.79 | $9.74 (-0.51%) | $9.95 | $9.70 | 81.66 M | $38.73 B |
| 12/18/2024 | $9.94 | $9.69 (-2.52%) | $10.09 | $9.66 | 84.20 M | $38.53 B |
| 12/17/2024 | $9.96 | $9.97 (0.1%) | $10.04 | $9.88 | 76.21 M | $39.64 B |
| 12/16/2024 | $10.07 | $9.99 (-0.79%) | $10.12 | $9.88 | 96.26 M | $39.72 B |
| 12/13/2024 | $10.40 | $10.39 (-0.1%) | $10.44 | $10.32 | 40.56 M | $41.31 B |
| 12/12/2024 | $10.38 | $10.39 (0.1%) | $10.51 | $10.35 | 38.43 M | $41.31 B |
| 12/11/2024 | $10.61 | $10.41 (-1.89%) | $10.61 | $10.28 | 60.49 M | $41.39 B |
| 12/10/2024 | $10.72 | $10.56 (-1.49%) | $10.74 | $10.55 | 45.08 M | $41.99 B |
| 12/09/2024 | $10.56 | $10.60 (0.38%) | $10.80 | $10.53 | 53.23 M | $42.15 B |
| 12/06/2024 | $10.51 | $10.51 (0%) | $10.60 | $10.42 | 56.23 M | $41.79 B |
| 12/05/2024 | $10.64 | $10.44 (-1.88%) | $10.69 | $10.39 | 68.16 M | $41.51 B |
| 12/04/2024 | $10.85 | $10.74 (-1.01%) | $10.87 | $10.59 | 66.78 M | $42.70 B |
| 12/03/2024 | $10.99 | $10.82 (-1.55%) | $11.01 | $10.82 | 43.90 M | $43.02 B |
| 12/02/2024 | $11.22 | $10.98 (-2.14%) | $11.25 | $10.96 | 50.03 M | $43.66 B |
| 11/29/2024 | $11.16 | $11.13 (-0.27%) | $11.27 | $11.12 | 28.94 M | $44.25 B |
| 11/27/2024 | $11.13 | $11.10 (-0.27%) | $11.26 | $11.06 | 28.47 M | $44.13 B |
| 11/26/2024 | $11.16 | $11.10 (-0.54%) | $11.23 | $11.04 | 47.46 M | $44.13 B |
| 11/25/2024 | $11.30 | $11.40 (0.88%) | $11.52 | $11.28 | 63.47 M | $45.33 B |
| 11/22/2024 | $10.81 | $11.18 (3.42%) | $11.38 | $10.80 | 82.56 M | $44.45 B |
| 11/21/2024 | $10.78 | $10.80 (0.19%) | $10.85 | $10.61 | 53.41 M | $42.94 B |
| 11/20/2024 | $11.01 | $10.73 (-2.54%) | $11.05 | $10.61 | 68.63 M | $42.66 B |
| 11/19/2024 | $11.06 | $11.05 (-0.09%) | $11.32 | $11.01 | 53.23 M | $43.93 B |
| 11/18/2024 | $11.05 | $11.21 (1.45%) | $11.27 | $11.03 | 47.81 M | $44.57 B |
| 11/15/2024 | $11.05 | $11.01 (-0.36%) | $11.15 | $10.98 | 58.90 M | $43.78 B |
| 11/14/2024 | $11.13 | $11.07 (-0.54%) | $11.23 | $11.02 | 56.78 M | $44.01 B |
| 11/13/2024 | $11.12 | $11.10 (-0.18%) | $11.17 | $11.02 | 55.15 M | $44.13 B |
| 11/12/2024 | $11.14 | $11.10 (-0.36%) | $11.30 | $10.95 | 44.92 M | $44.13 B |
| 11/11/2024 | $11.07 | $11.23 (1.45%) | $11.32 | $11.02 | 56.63 M | $44.65 B |
| 11/08/2024 | $10.93 | $10.97 (0.37%) | $10.97 | $10.86 | 45.46 M | $43.62 B |
| 11/07/2024 | $11.01 | $10.96 (-0.45%) | $11.11 | $10.83 | 55.41 M | $43.58 B |
| 11/06/2024 | $10.95 | $11.19 (2.19%) | $11.23 | $10.84 | 100.78 M | $44.49 B |
| 11/05/2024 | $10.33 | $10.60 (2.61%) | $10.64 | $10.30 | 49.31 M | $42.15 B |
| 11/04/2024 | $10.23 | $10.36 (1.27%) | $10.57 | $10.23 | 55.32 M | $41.19 B |
| 11/01/2024 | $10.33 | $10.22 (-1.06%) | $10.41 | $10.20 | 43.47 M | $40.63 B |
| 10/31/2024 | $10.43 | $10.29 (-1.34%) | $10.48 | $10.24 | 72.10 M | $40.91 B |
| 10/30/2024 | $10.40 | $10.47 (0.67%) | $10.53 | $10.33 | 48.85 M | $41.63 B |
| 10/29/2024 | $10.53 | $10.41 (-1.14%) | $10.55 | $10.18 | 156.23 M | $41.39 B |
| 10/28/2024 | $11.17 | $11.37 (1.79%) | $11.39 | $11.12 | 97.97 M | $45.21 B |
| 10/25/2024 | $11.28 | $11.07 (-1.86%) | $11.33 | $11.02 | 39.12 M | $44.01 B |
| 10/24/2024 | $11.24 | $11.24 (0%) | $11.25 | $11.07 | 44.74 M | $44.69 B |
| 10/23/2024 | $11.11 | $11.06 (-0.45%) | $11.24 | $11.02 | 37.34 M | $43.97 B |
| 10/22/2024 | $10.92 | $11.11 (1.74%) | $11.15 | $10.92 | 51.60 M | $44.17 B |
| 10/21/2024 | $11.08 | $10.88 (-1.81%) | $11.16 | $10.86 | 41.01 M | $43.26 B |
| 10/18/2024 | $11.16 | $11.10 (-0.54%) | $11.17 | $11.04 | 26.07 M | $44.13 B |
| 10/17/2024 | $11.04 | $11.07 (0.27%) | $11.13 | $10.94 | 37.62 M | $44.01 B |
| 10/16/2024 | $10.89 | $11.03 (1.29%) | $11.18 | $10.89 | 47.00 M | $43.86 B |
| 10/15/2024 | $10.91 | $10.84 (-0.64%) | $11.02 | $10.82 | 53.10 M | $43.10 B |