Ford Motor (F)

Last Price12.28

Change-0.24 (-1.92%)

NYSE · Last Trade: Nov 10th, 8:55 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ford Motor (F)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	12.27	12.38	12.19	12.28	33,094,668	12.28
11/09/2026	12.57	12.71	12.45	12.52	42,263,484	12.37
11/06/2026	12.42	12.68	12.34	12.44	38,058,396	12.29
11/05/2026	12.81	12.86	12.31	12.53	54,243,652	12.38
11/04/2026	12.60	12.86	12.53	12.67	55,450,950	12.52
11/03/2026	12.62	12.63	12.19	12.31	40,702,045	12.16
11/02/2026	12.40	12.65	12.38	12.60	53,231,930	12.45
10/30/2026	12.28	12.34	12.12	12.25	45,056,308	12.10
10/29/2026	11.77	12.45	11.70	12.36	70,842,436	12.21
10/28/2026	11.84	11.98	11.71	11.95	53,839,192	11.81
10/27/2026	11.67	11.79	11.58	11.71	43,182,348	11.57
10/26/2026	11.62	11.71	11.53	11.58	35,150,442	11.44
10/23/2026	11.83	11.84	11.44	11.60	44,146,932	11.46
10/22/2026	11.80	12.05	11.79	11.94	38,042,178	11.80
10/21/2026	12.14	12.18	11.84	11.90	44,300,978	11.76
10/20/2026	11.93	12.25	11.81	12.15	34,197,024	12.00
10/19/2026	12.42	12.43	12.13	12.18	31,366,162	12.03
10/16/2026	12.55	12.78	12.40	12.43	49,568,802	12.28
10/15/2026	12.14	12.36	12.02	12.31	37,367,631	12.16
10/14/2026	12.01	12.06	11.88	12.05	32,268,143	11.91
10/13/2026	12.02	12.15	11.93	12.10	33,790,330	11.96
10/12/2026	12.16	12.19	11.96	12.00	30,462,766	11.86
10/09/2026	12.28	12.33	12.14	12.17	28,717,449	12.02
10/08/2026	12.02	12.28	11.99	12.25	59,410,430	12.10
10/07/2026	12.19	12.22	12.04	12.12	37,557,264	11.97
10/06/2026	12.20	12.31	12.14	12.28	35,669,470	12.13
10/05/2026	12.15	12.23	12.06	12.15	35,615,586	12.00
10/02/2026	12.30	12.30	11.97	12.10	49,154,132	11.96
10/01/2026	12.00	12.29	11.90	12.27	46,657,971	12.12
9/30/2026	12.37	12.39	11.96	12.06	50,507,486	11.92
9/29/2026	12.38	12.40	12.23	12.30	34,764,930	12.15
9/28/2026	12.63	12.67	12.29	12.38	45,489,567	12.23
9/25/2026	12.60	12.81	12.53	12.71	35,094,447	12.56
9/24/2026	12.95	12.98	12.57	12.60	52,250,898	12.45
9/23/2026	12.97	13.10	12.87	12.94	35,303,807	12.79
9/22/2026	13.30	13.30	12.98	13.10	45,123,837	12.94
9/21/2026	13.35	13.45	13.17	13.17	50,011,434	13.01
9/18/2026	13.54	13.60	12.94	13.21	111,376,432	13.05
9/17/2026	13.61	13.83	13.59	13.61	46,072,693	13.45
9/16/2026	13.54	13.57	13.25	13.35	53,285,807	13.19
9/15/2026	13.88	13.89	13.48	13.50	45,776,153	13.34
9/14/2026	13.86	13.95	13.74	13.86	33,149,838	13.69
9/11/2026	14.09	14.13	13.88	13.97	39,394,652	13.80
9/10/2026	13.33	13.95	13.15	13.88	48,032,365	13.71
9/09/2026	13.96	14.15	13.45	13.45	68,844,223	13.29
9/08/2026	14.60	14.60	13.87	14.00	46,634,400	13.83
9/04/2026	14.38	14.64	14.30	14.62	39,292,545	14.44
9/03/2026	14.29	14.47	14.06	14.41	40,606,123	14.24
9/02/2026	13.88	14.24	13.77	14.14	58,198,384	13.97
9/01/2026	13.95	14.05	13.73	13.84	50,091,753	13.67
8/31/2026	13.90	14.05	13.87	13.94	41,111,969	13.77
8/28/2026	14.12	14.26	13.80	13.88	40,250,340	13.71
8/27/2026	13.86	14.10	13.85	13.95	37,669,281	13.78
8/26/2026	13.93	13.93	13.76	13.90	28,453,298	13.73
8/25/2026	13.93	14.02	13.82	13.95	35,592,550	13.78
8/24/2026	14.39	14.40	13.78	13.93	53,266,283	13.76
8/21/2026	14.13	14.54	14.13	14.41	45,121,018	14.24
8/20/2026	14.29	14.30	13.82	13.99	41,174,067	13.82
8/19/2026	14.05	14.50	14.05	14.50	50,768,294	14.33
8/18/2026	14.05	14.05	13.86	13.93	25,834,176	13.76
8/17/2026	14.26	14.26	14.00	14.05	31,455,076	13.88
8/14/2026	13.97	14.44	13.93	14.37	49,580,822	14.20
8/13/2026	13.86	14.01	13.82	13.89	26,321,446	13.72
8/12/2026	14.03	14.08	13.79	13.83	38,281,863	13.66
8/11/2026	13.88	14.18	13.84	13.98	36,408,273	13.81