Ford Motor Company - F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.65	12.01	12.01	12.32	11.65	117.68M
September 25, 2025	11.54	11.62	11.62	11.65	11.37	64.11M
September 24, 2025	11.73	11.63	11.63	11.83	11.59	60.07M
September 23, 2025	11.7	11.73	11.73	11.93	11.7	55.6M
September 22, 2025	11.6	11.66	11.66	11.7	11.57	58.43M
September 19, 2025	11.77	11.62	11.62	11.8	11.59	71.66M
September 18, 2025	11.69	11.74	11.74	11.78	11.62	52.03M
September 17, 2025	11.63	11.66	11.66	11.88	11.55	68.45M
September 16, 2025	11.69	11.61	11.61	11.78	11.51	58.06M
September 15, 2025	11.74	11.68	11.68	11.76	11.61	47.94M
September 12, 2025	11.75	11.68	11.68	11.81	11.66	45.96M
September 11, 2025	11.46	11.76	11.76	11.79	11.43	63.84M
September 10, 2025	11.49	11.42	11.42	11.52	11.31	47.02M
September 09, 2025	11.67	11.49	11.49	11.68	11.45	40.99M
September 08, 2025	11.75	11.69	11.69	11.75	11.58	39.73M
September 05, 2025	11.71	11.74	11.74	11.91	11.66	47.55M
September 04, 2025	11.65	11.68	11.68	11.7	11.57	33.14M
September 03, 2025	11.67	11.62	11.62	11.73	11.57	47.63M
September 02, 2025	11.76	11.72	11.72	11.89	11.64	57.7M
August 29, 2025	11.74	11.77	11.77	11.83	11.72	44.07M
August 28, 2025	11.99	11.71	11.71	11.99	11.63	47.72M
August 27, 2025	11.82	11.91	11.91	11.98	11.81	40.38M
August 26, 2025	11.81	11.84	11.84	11.87	11.77	48.61M
August 25, 2025	11.72	11.82	11.82	11.85	11.68	45.04M
August 22, 2025	11.39	11.73	11.73	11.77	11.39	53.82M
August 21, 2025	11.42	11.33	11.33	11.43	11.2	51.78M
August 20, 2025	11.52	11.49	11.49	11.6	11.47	46.02M
August 19, 2025	11.52	11.58	11.58	11.73	11.49	58.02M
August 18, 2025	11.4	11.46	11.46	11.48	11.37	37.11M
August 15, 2025	11.43	11.44	11.44	11.52	11.41	42.74M
August 14, 2025	11.3	11.44	11.44	11.45	11.22	52.47M
August 13, 2025	11.27	11.44	11.44	11.49	11.19	59.38M
August 12, 2025	11.2	11.25	11.25	11.32	11.13	62.19M
August 11, 2025	11.3	11.14	11.14	11.57	11.06	84.24M
August 08, 2025	11.31	11.32	11.32	11.37	11.21	44.41M
August 07, 2025	11.3	11.28	11.28	11.39	11.1	71.65M
August 06, 2025	11.11	11.21	11.21	11.26	11.08	53.94M
August 05, 2025	10.98	11.06	11.06	11.1	10.9	58.86M
August 04, 2025	10.89	10.95	10.95	11.02	10.86	56.7M
August 01, 2025	10.92	10.82	10.82	10.92	10.68	73.54M
July 31, 2025	10.77	11.07	11.07	11.15	10.68	100.87M
July 30, 2025	11.13	10.87	10.87	11.13	10.82	75.48M
July 29, 2025	11.29	11.08	11.08	11.29	11.06	58.26M
July 28, 2025	11.48	11.28	11.28	11.49	11.25	54.17M
July 25, 2025	11.34	11.47	11.47	11.49	11.24	52.31M
July 24, 2025	11.31	11.26	11.26	11.43	11.23	63.47M
July 23, 2025	11.28	11.38	11.38	11.46	11.28	76.03M
July 22, 2025	11.24	11.19	11.19	11.29	11.08	74.29M
July 21, 2025	11.26	11.31	11.31	11.45	11.21	65.45M
July 18, 2025	11.17	11.16	11.16	11.24	11.05	64.38M
July 17, 2025	11.19	11.15	11.15	11.35	11.11	70.35M
July 16, 2025	11.35	11.24	11.24	11.45	11.15	106.68M
July 15, 2025	11.9	11.57	11.57	11.93	11.52	64.98M
July 14, 2025	11.76	11.88	11.88	11.9	11.67	62.1M
July 11, 2025	11.85	11.78	11.78	11.86	11.71	64.91M
July 10, 2025	11.86	11.91	11.91	11.97	11.78	67.19M
July 09, 2025	11.78	11.83	11.83	11.9	11.76	63.76M
July 08, 2025	11.65	11.68	11.68	11.85	11.64	74.19M
July 07, 2025	11.6	11.59	11.59	11.79	11.48	73.37M
July 03, 2025	11.75	11.81	11.81	11.96	11.75	59.91M

Ford Motor Company (F) NYSE