5 DAY PERFORMANCE
+8.94%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
+15.91%
6 MONTH PERFORMANCE
+21.92%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
-8.59%
Ford Motor Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $11.38 | $11.77 (3.43%) | $11.78 | $11.37 | 122.01 M | $46.70 B |
| 07/01/2025 | $10.81 | $11.35 (5%) | $11.38 | $10.79 | 140.15 M | $45.04 B |
| 06/30/2025 | $10.72 | $10.85 (1.21%) | $10.86 | $10.69 | 88.47 M | $43.05 B |
| 06/27/2025 | $10.70 | $10.80 (0.93%) | $10.92 | $10.68 | 182.01 M | $42.85 B |
| 06/26/2025 | $10.50 | $10.63 (1.24%) | $10.65 | $10.47 | 88.42 M | $42.18 B |
| 06/25/2025 | $10.76 | $10.48 (-2.6%) | $10.77 | $10.42 | 91.93 M | $41.58 B |
| 06/24/2025 | $10.79 | $10.73 (-0.56%) | $10.87 | $10.72 | 77.24 M | $42.58 B |
| 06/23/2025 | $10.55 | $10.75 (1.9%) | $10.75 | $10.54 | 77.58 M | $42.66 B |
| 06/20/2025 | $10.49 | $10.59 (0.95%) | $10.60 | $10.46 | 116.74 M | $42.02 B |
| 06/18/2025 | $10.43 | $10.43 (0%) | $10.53 | $10.40 | 82.77 M | $41.39 B |
| 06/17/2025 | $10.59 | $10.42 (-1.61%) | $10.63 | $10.38 | 100.97 M | $41.35 B |
| 06/16/2025 | $10.50 | $10.62 (1.14%) | $10.67 | $10.50 | 75.20 M | $42.14 B |
| 06/13/2025 | $10.47 | $10.43 (-0.38%) | $10.51 | $10.38 | 90.11 M | $41.39 B |
| 06/12/2025 | $10.58 | $10.53 (-0.47%) | $10.59 | $10.43 | 76.39 M | $41.78 B |
| 06/11/2025 | $10.64 | $10.66 (0.19%) | $10.77 | $10.61 | 93.09 M | $42.30 B |
| 06/10/2025 | $10.38 | $10.60 (2.12%) | $10.65 | $10.36 | 87.96 M | $42.06 B |
| 06/09/2025 | $10.29 | $10.34 (0.49%) | $10.45 | $10.29 | 63.64 M | $41.03 B |
| 06/06/2025 | $10.16 | $10.26 (0.98%) | $10.35 | $10.15 | 105.92 M | $40.71 B |
| 06/05/2025 | $10.20 | $10.10 (-0.98%) | $10.25 | $10.03 | 133.27 M | $40.08 B |
| 06/04/2025 | $10.19 | $10.24 (0.49%) | $10.37 | $10.18 | 123.19 M | $40.63 B |
| 06/03/2025 | $9.97 | $10.19 (2.21%) | $10.23 | $9.89 | 121.58 M | $40.43 B |
| 06/02/2025 | $10.27 | $9.98 (-2.82%) | $10.28 | $9.88 | 170.34 M | $39.60 B |
| 05/30/2025 | $10.18 | $10.38 (1.96%) | $10.46 | $10.12 | 152.19 M | $41.19 B |
| 05/29/2025 | $10.21 | $10.22 (0.1%) | $10.28 | $10.11 | 101.69 M | $40.55 B |
| 05/28/2025 | $10.32 | $10.17 (-1.45%) | $10.34 | $10.15 | 102.34 M | $40.35 B |
| 05/27/2025 | $10.45 | $10.31 (-1.34%) | $10.49 | $10.21 | 89.07 M | $40.91 B |
| 05/23/2025 | $10.30 | $10.36 (0.58%) | $10.41 | $10.29 | 80.52 M | $41.11 B |
| 05/22/2025 | $10.48 | $10.44 (-0.38%) | $10.50 | $10.34 | 94.08 M | $41.43 B |
| 05/21/2025 | $10.66 | $10.48 (-1.69%) | $10.69 | $10.45 | 89.09 M | $41.58 B |
| 05/20/2025 | $10.79 | $10.72 (-0.65%) | $10.84 | $10.66 | 61.06 M | $42.54 B |
| 05/19/2025 | $10.69 | $10.75 (0.56%) | $10.79 | $10.63 | 60.20 M | $42.66 B |
| 05/16/2025 | $10.77 | $10.80 (0.28%) | $10.81 | $10.64 | 64.91 M | $42.85 B |
| 05/15/2025 | $10.59 | $10.75 (1.51%) | $10.78 | $10.55 | 71.10 M | $42.66 B |
| 05/14/2025 | $10.57 | $10.65 (0.76%) | $10.70 | $10.48 | 84.45 M | $42.26 B |
| 05/13/2025 | $10.60 | $10.60 (0%) | $10.63 | $10.42 | 83.67 M | $42.06 B |
| 05/12/2025 | $10.56 | $10.55 (-0.09%) | $10.73 | $10.48 | 102.04 M | $41.86 B |
| 05/09/2025 | $10.36 | $10.43 (0.68%) | $10.49 | $10.35 | 76.35 M | $41.39 B |
| 05/08/2025 | $10.34 | $10.28 (-0.58%) | $10.46 | $10.26 | 107.17 M | $40.79 B |
| 05/07/2025 | $10.46 | $10.28 (-1.72%) | $10.51 | $10.12 | 116.94 M | $40.89 B |
| 05/06/2025 | $10.09 | $10.44 (3.47%) | $10.62 | $10.06 | 131.81 M | $41.53 B |
| 05/05/2025 | $10.23 | $10.17 (-0.59%) | $10.24 | $10.10 | 105.77 M | $40.46 B |
| 05/02/2025 | $10.30 | $10.28 (-0.19%) | $10.39 | $10.22 | 82.23 M | $40.89 B |
| 05/01/2025 | $10.14 | $10.18 (0.39%) | $10.32 | $10.02 | 126.53 M | $40.49 B |
| 04/30/2025 | $10.11 | $10.01 (-0.99%) | $10.13 | $9.86 | 136.41 M | $39.81 B |
| 04/29/2025 | $10.07 | $10.15 (0.79%) | $10.19 | $9.93 | 141.98 M | $40.37 B |
| 04/28/2025 | $10.06 | $10.02 (-0.4%) | $10.18 | $9.97 | 77.05 M | $39.85 B |
| 04/25/2025 | $10.05 | $10.04 (-0.1%) | $10.10 | $9.97 | 88.68 M | $39.93 B |
| 04/24/2025 | $9.87 | $10.06 (1.93%) | $10.09 | $9.82 | 87.03 M | $40.01 B |
| 04/23/2025 | $9.84 | $9.78 (-0.61%) | $10.01 | $9.71 | 158.69 M | $38.90 B |
| 04/22/2025 | $9.55 | $9.65 (1.05%) | $9.72 | $9.53 | 121.39 M | $38.38 B |
| 04/21/2025 | $9.58 | $9.47 (-1.15%) | $9.63 | $9.35 | 94.14 M | $37.66 B |
| 04/17/2025 | $9.41 | $9.63 (2.34%) | $9.69 | $9.40 | 129.20 M | $38.30 B |
| 04/16/2025 | $9.47 | $9.40 (-0.74%) | $9.62 | $9.29 | 133.80 M | $37.38 B |
| 04/15/2025 | $9.62 | $9.45 (-1.77%) | $9.63 | $9.38 | 125.47 M | $37.58 B |
| 04/14/2025 | $9.38 | $9.71 (3.52%) | $9.81 | $9.20 | 189.96 M | $38.62 B |
| 04/11/2025 | $9.11 | $9.33 (2.41%) | $9.35 | $9.04 | 146.07 M | $37.11 B |
| 04/10/2025 | $9.10 | $9.14 (0.44%) | $9.28 | $8.88 | 163.54 M | $36.35 B |
| 04/09/2025 | $8.50 | $9.50 (11.76%) | $9.54 | $8.44 | 199.66 M | $37.78 B |
| 04/08/2025 | $9.52 | $8.69 (-8.72%) | $9.52 | $8.55 | 199.29 M | $34.56 B |
| 04/07/2025 | $9.27 | $9.24 (-0.32%) | $9.64 | $9.00 | 274.94 M | $36.75 B |
| 04/04/2025 | $9.32 | $9.58 (2.79%) | $9.73 | $9.20 | 177.47 M | $38.10 B |
| 04/03/2025 | $9.99 | $9.54 (-4.5%) | $10.20 | $9.53 | 220.27 M | $37.94 B |
| 04/02/2025 | $9.84 | $10.15 (3.15%) | $10.27 | $9.82 | 136.91 M | $40.37 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.
