Ford Motor Company - F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.96	13.21	13.21	13.24	12.95	78.83M
November 06, 2025	13.14	13.12	13.12	13.26	12.98	82.29M
November 05, 2025	12.92	13.11	13.11	13.31	12.88	72.23M
November 04, 2025	12.91	12.79	12.79	12.93	12.75	70.36M
November 03, 2025	13.1	13.01	13.01	13.1	12.9	80.42M
October 31, 2025	13.04	13.13	13.13	13.17	12.99	63.54M
October 30, 2025	13.14	13.06	13.06	13.29	13.06	76.47M
October 29, 2025	13.1	13.24	13.24	13.39	13.07	121.29M
October 28, 2025	13.24	13.13	13.13	13.28	13.04	96.74M
October 27, 2025	13.8	13.26	13.26	13.8	13.21	140.61M
October 24, 2025	12.73	13.84	13.84	13.97	12.71	298.05M
October 23, 2025	12.47	12.34	12.34	12.49	12.19	470.83M
October 22, 2025	12.53	12.43	12.43	12.6	12.28	412.74M
October 21, 2025	12.26	12.56	12.56	12.63	12.07	296.91M
October 20, 2025	11.93	11.99	11.99	12.08	11.91	77.88M
October 17, 2025	11.74	11.92	11.92	12.01	11.72	107.48M
October 16, 2025	11.74	11.75	11.75	11.79	11.64	104.37M
October 15, 2025	11.68	11.76	11.76	11.78	11.64	88.88M
October 14, 2025	11.38	11.65	11.65	11.76	11.34	89.07M
October 13, 2025	11.49	11.54	11.54	11.63	11.46	73.94M
October 10, 2025	11.55	11.41	11.41	11.59	11.35	79.85M
October 09, 2025	11.75	11.5	11.5	11.77	11.48	70.12M
October 08, 2025	11.98	11.74	11.74	12.01	11.68	73.64M
October 07, 2025	12.5	11.92	11.92	12.53	11.74	153.99M
October 06, 2025	12.63	12.7	12.7	12.8	12.48	90.09M
October 03, 2025	12.25	12.67	12.67	12.67	12.2	100.57M
October 02, 2025	12.28	12.22	12.22	12.43	12.12	74.53M
October 01, 2025	12.12	12.27	12.27	12.28	12.04	73.58M
September 30, 2025	12.11	11.96	11.96	12.2	11.91	70.62M
September 29, 2025	12.1	12.09	12.09	12.12	11.89	83.33M
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

Ford Motor Company (F) NYSE