5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+2.16%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
-5.16%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
-18.27%
Ford Motor Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.21 | $9.92 (-2.76%) | $10.13 | $9.87 | 83.71 M | $39.54 B |
| 04/29/2025 | $10.07 | $10.15 (0.79%) | $10.19 | $9.93 | 141.55 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 |
| 04/01/2025 | $10.10 | $9.94 (-1.58%) | $10.17 | $9.81 | 135.39 M | $39.53 B |
| 03/31/2025 | $9.57 | $10.03 (4.81%) | $10.11 | $9.55 | 139.95 M | $39.89 B |
| 03/28/2025 | $9.84 | $9.72 (-1.22%) | $9.89 | $9.62 | 136.87 M | $38.66 B |
| 03/27/2025 | $10.26 | $9.90 (-3.51%) | $10.40 | $9.82 | 229.03 M | $39.37 B |
| 03/26/2025 | $10.27 | $10.30 (0.29%) | $10.35 | $10.09 | 140.98 M | $40.96 B |
| 03/25/2025 | $10.30 | $10.29 (-0.1%) | $10.35 | $10.17 | 83.67 M | $40.92 B |
| 03/24/2025 | $10.04 | $10.25 (2.09%) | $10.25 | $10.01 | 102.85 M | $40.76 B |
| 03/21/2025 | $9.91 | $10.00 (0.91%) | $10.12 | $9.83 | 240.64 M | $39.77 B |
| 03/20/2025 | $10.07 | $10.01 (-0.6%) | $10.15 | $9.99 | 109.10 M | $39.81 B |
| 03/19/2025 | $9.96 | $10.17 (2.11%) | $10.28 | $9.95 | 124.70 M | $40.45 B |
| 03/18/2025 | $9.95 | $9.95 (0%) | $10.04 | $9.88 | 102.73 M | $39.57 B |
| 03/17/2025 | $9.74 | $9.92 (1.85%) | $9.98 | $9.74 | 98.58 M | $39.45 B |
| 03/14/2025 | $9.66 | $9.73 (0.72%) | $9.79 | $9.64 | 91.31 M | $38.70 B |
| 03/13/2025 | $9.57 | $9.53 (-0.42%) | $9.95 | $9.50 | 137.75 M | $37.90 B |
| 03/12/2025 | $9.70 | $9.59 (-1.13%) | $9.71 | $9.46 | 129.99 M | $38.14 B |
| 03/11/2025 | $9.92 | $9.69 (-2.32%) | $9.96 | $9.49 | 210.13 M | $38.54 B |
| 03/10/2025 | $9.77 | $9.96 (1.94%) | $10.14 | $9.77 | 167.18 M | $39.61 B |
| 03/07/2025 | $9.54 | $9.90 (3.77%) | $9.96 | $9.51 | 150.64 M | $39.37 B |
| 03/06/2025 | $9.52 | $9.61 (0.95%) | $9.72 | $9.42 | 136.68 M | $38.22 B |
| 03/05/2025 | $9.26 | $9.65 (4.21%) | $9.67 | $9.20 | 157.77 M | $38.38 B |
| 03/04/2025 | $9.23 | $9.12 (-1.19%) | $9.27 | $9.06 | 167.50 M | $36.27 B |
| 03/03/2025 | $9.71 | $9.39 (-3.3%) | $9.82 | $9.32 | 154.44 M | $37.34 B |
| 02/28/2025 | $9.32 | $9.55 (2.47%) | $9.69 | $9.31 | 137.99 M | $37.98 B |
| 02/27/2025 | $9.44 | $9.29 (-1.59%) | $9.53 | $9.29 | 70.52 M | $36.95 B |
| 02/26/2025 | $9.46 | $9.47 (0.11%) | $9.62 | $9.44 | 87.95 M | $37.66 B |
| 02/25/2025 | $9.37 | $9.42 (0.53%) | $9.49 | $9.31 | 88.88 M | $37.46 B |
| 02/24/2025 | $9.31 | $9.35 (0.43%) | $9.40 | $9.21 | 72.56 M | $37.18 B |
| 02/21/2025 | $9.38 | $9.28 (-1.07%) | $9.41 | $9.23 | 58.44 M | $36.91 B |
| 02/20/2025 | $9.33 | $9.39 (0.64%) | $9.40 | $9.28 | 39.79 M | $37.34 B |
| 02/19/2025 | $9.27 | $9.34 (0.76%) | $9.39 | $9.21 | 50.19 M | $37.15 B |
| 02/18/2025 | $9.32 | $9.29 (-0.32%) | $9.35 | $9.23 | 62.18 M | $36.95 B |
| 02/14/2025 | $9.43 | $9.48 (0.53%) | $9.51 | $9.39 | 53.78 M | $37.70 B |
| 02/13/2025 | $9.29 | $9.35 (0.65%) | $9.41 | $9.24 | 72.06 M | $37.18 B |
| 02/12/2025 | $9.17 | $9.23 (0.65%) | $9.29 | $9.10 | 67.34 M | $36.71 B |
| 02/11/2025 | $9.21 | $9.21 (0%) | $9.26 | $9.17 | 54.84 M | $36.63 B |
| 02/10/2025 | $9.25 | $9.24 (-0.11%) | $9.30 | $9.12 | 72.17 M | $36.75 B |
| 02/07/2025 | $9.33 | $9.24 (-0.96%) | $9.35 | $9.18 | 140.85 M | $36.75 B |
| 02/06/2025 | $9.49 | $9.26 (-2.42%) | $9.64 | $9.26 | 222.76 M | $36.83 B |
| 02/05/2025 | $10.16 | $10.01 (-1.48%) | $10.32 | $9.96 | 124.19 M | $39.81 B |
| 02/04/2025 | $9.94 | $10.16 (2.21%) | $10.16 | $9.90 | 68.72 M | $40.41 B |
| 02/03/2025 | $9.72 | $9.89 (1.75%) | $10.06 | $9.60 | 131.43 M | $39.33 B |
| 01/31/2025 | $10.17 | $10.08 (-0.88%) | $10.35 | $9.99 | 103.73 M | $40.09 B |
| 01/30/2025 | $10.26 | $10.16 (-0.97%) | $10.39 | $10.06 | 69.66 M | $40.41 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.
