F
Ford Motor Company NYQ · F
$14.23
+0.04
(+0.28%)
Neutral · +0.42σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment F crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $14.04 | $14.50 | $13.85 | $14.23 | 45.4M |
| 2026-07-16 | $14.20 | $14.27 | $14.00 | $14.19 | 33.3M |
| 2026-07-15 | $14.04 | $14.38 | $13.97 | $14.18 | 57.4M |
| 2026-07-14 | $14.00 | $14.03 | $13.76 | $13.94 | 42.7M |
| 2026-07-13 | $13.99 | $14.22 | $13.82 | $13.85 | 51.3M |
| 2026-07-10 | $13.63 | $14.10 | $13.63 | $14.00 | 47.1M |
| 2026-07-09 | $13.59 | $13.75 | $13.44 | $13.61 | 41.2M |
| 2026-07-08 | $13.38 | $13.57 | $13.24 | $13.50 | 44.0M |
| 2026-07-07 | $13.75 | $13.80 | $13.55 | $13.56 | 43.8M |
| 2026-07-06 | $13.51 | $13.90 | $13.42 | $13.83 | 54.3M |
| 2026-07-02 | $13.82 | $14.00 | $13.22 | $13.36 | 49.0M |
| 2026-07-01 | $13.85 | $13.88 | $13.55 | $13.64 | 44.5M |
| 2026-06-30 | $14.02 | $14.19 | $13.79 | $13.90 | 59.3M |
| 2026-06-29 | $14.09 | $14.25 | $13.96 | $14.02 | 46.3M |
| 2026-06-26 | $13.97 | $14.48 | $13.97 | $14.13 | 59.6M |
| 2026-06-25 | $13.92 | $14.36 | $13.89 | $14.11 | 61.7M |
| 2026-06-24 | $14.03 | $14.15 | $13.71 | $13.84 | 51.7M |
| 2026-06-23 | $13.84 | $14.22 | $13.74 | $14.00 | 65.4M |
| 2026-06-22 | $14.10 | $14.56 | $13.95 | $14.11 | 66.7M |
| 2026-06-18 | $14.12 | $14.13 | $13.72 | $14.06 | 88.7M |
| 2026-06-17 | $14.43 | $14.48 | $13.93 | $13.96 | 43.1M |
| 2026-06-16 | $14.79 | $14.85 | $14.41 | $14.41 | 47.5M |
| 2026-06-15 | $15.22 | $15.48 | $14.74 | $14.77 | 48.6M |
| 2026-06-12 | $14.75 | $15.00 | $14.61 | $14.84 | 42.2M |
| 2026-06-11 | $14.30 | $14.78 | $14.10 | $14.71 | 47.7M |
| 2026-06-10 | $14.84 | $14.84 | $14.23 | $14.30 | 50.8M |
| 2026-06-09 | $15.11 | $15.39 | $14.49 | $14.95 | 51.0M |
| 2026-06-08 | $14.99 | $15.19 | $14.91 | $15.00 | 33.0M |
| 2026-06-05 | $15.23 | $15.26 | $14.68 | $14.90 | 65.4M |
| 2026-06-04 | $15.89 | $15.89 | $15.22 | $15.34 | 50.1M |
| 2026-06-03 | $16.01 | $16.20 | $15.63 | $15.71 | 59.3M |
| 2026-06-02 | $16.57 | $16.75 | $15.83 | $16.15 | 72.8M |
| 2026-06-01 | $17.38 | $17.48 | $16.63 | $16.63 | 97.6M |
| 2026-05-29 | $16.88 | $17.78 | $16.82 | $17.44 | 154.2M |
| 2026-05-28 | $15.86 | $16.75 | $15.86 | $16.65 | 98.6M |
| 2026-05-27 | $15.43 | $16.06 | $15.39 | $15.88 | 89.2M |
| 2026-05-26 | $14.78 | $15.55 | $14.78 | $15.32 | 90.4M |
| 2026-05-22 | $13.79 | $14.95 | $13.77 | $14.93 | 109.7M |
| 2026-05-21 | $13.17 | $13.80 | $13.14 | $13.67 | 72.5M |
| 2026-05-20 | $13.05 | $13.31 | $12.92 | $13.22 | 42.3M |
| 2026-05-19 | $12.89 | $13.23 | $12.72 | $13.06 | 41.4M |
| 2026-05-18 | $13.99 | $13.99 | $13.02 | $13.03 | 69.7M |
| 2026-05-15 | $13.98 | $14.05 | $13.29 | $13.40 | 108.3M |
| 2026-05-14 | $13.75 | $14.94 | $13.63 | $14.48 | 187.0M |
| 2026-05-13 | $11.97 | $13.94 | $11.97 | $13.57 | 216.3M |
| 2026-05-12 | $11.92 | $12.03 | $11.80 | $11.99 | 42.2M |
| 2026-05-11 | $12.34 | $12.39 | $12.01 | $12.05 | 48.9M |
| 2026-05-08 | $12.29 | $12.37 | $12.18 | $12.32 | 38.5M |
| 2026-05-07 | $12.22 | $12.30 | $12.06 | $12.18 | 39.0M |
| 2026-05-06 | $11.94 | $12.25 | $11.94 | $12.17 | 52.1M |
| 2026-05-05 | $11.56 | $11.79 | $11.56 | $11.69 | 42.3M |
| 2026-05-04 | $11.85 | $11.88 | $11.46 | $11.50 | 51.0M |
| 2026-05-01 | $12.06 | $12.07 | $11.78 | $11.88 | 52.9M |
| 2026-04-30 | $11.55 | $12.09 | $11.47 | $12.08 | 80.6M |
| 2026-04-29 | $12.37 | $12.38 | $12.14 | $12.24 | 48.7M |
| 2026-04-28 | $12.52 | $12.52 | $12.24 | $12.40 | 44.3M |
| 2026-04-27 | $12.38 | $12.65 | $12.38 | $12.49 | 35.1M |
| 2026-04-24 | $12.45 | $12.46 | $12.29 | $12.38 | 35.0M |
| 2026-04-23 | $12.61 | $12.70 | $12.37 | $12.48 | 30.8M |
| 2026-04-22 | $12.84 | $12.88 | $12.58 | $12.63 | 24.0M |
| 2026-04-21 | $12.87 | $13.03 | $12.78 | $12.78 | 32.2M |
| 2026-04-20 | $12.81 | $12.92 | $12.75 | $12.87 | 26.0M |
| 2026-04-17 | $12.64 | $13.04 | $12.62 | $12.87 | 45.7M |
| 2026-04-16 | $12.67 | $12.75 | $12.42 | $12.44 | 37.4M |
| 2026-04-15 | $12.70 | $12.76 | $12.49 | $12.71 | 39.9M |
| 2026-04-14 | $12.51 | $12.75 | $12.45 | $12.71 | 50.2M |
| 2026-04-13 | $12.03 | $12.17 | $11.92 | $12.16 | 32.7M |
| 2026-04-10 | $12.34 | $12.42 | $12.07 | $12.13 | 28.4M |
| 2026-04-09 | $12.07 | $12.27 | $11.96 | $12.24 | 32.6M |
| 2026-04-08 | $11.96 | $12.24 | $11.96 | $12.18 | 58.1M |
| 2026-04-07 | $11.54 | $11.61 | $11.35 | $11.52 | 42.0M |
| 2026-04-06 | $11.60 | $11.63 | $11.50 | $11.61 | 24.4M |
| 2026-04-02 | $11.47 | $11.62 | $11.36 | $11.60 | 31.1M |
| 2026-04-01 | $11.62 | $11.69 | $11.58 | $11.68 | 34.0M |
| 2026-03-31 | $11.36 | $11.59 | $11.27 | $11.54 | 38.3M |
| 2026-03-30 | $11.41 | $11.45 | $11.11 | $11.21 | 41.5M |
| 2026-03-27 | $11.54 | $11.55 | $11.29 | $11.37 | 33.1M |
| 2026-03-26 | $11.56 | $11.72 | $11.49 | $11.60 | 28.5M |
| 2026-03-25 | $11.95 | $12.01 | $11.66 | $11.67 | 37.7M |
| 2026-03-24 | $11.68 | $11.88 | $11.67 | $11.84 | 31.9M |
| 2026-03-23 | $11.93 | $12.01 | $11.72 | $11.76 | 44.4M |
| 2026-03-20 | $11.64 | $11.68 | $11.37 | $11.52 | 147.7M |
| 2026-03-19 | $11.68 | $11.75 | $11.48 | $11.64 | 47.4M |
| 2026-03-18 | $11.87 | $12.01 | $11.70 | $11.79 | 55.6M |
| 2026-03-17 | $11.86 | $12.03 | $11.84 | $11.94 | 59.5M |
| 2026-03-16 | $11.82 | $11.88 | $11.64 | $11.71 | 49.4M |
| 2026-03-13 | $12.11 | $12.13 | $11.65 | $11.67 | 48.5M |
| 2026-03-12 | $11.93 | $12.19 | $11.85 | $12.04 | 51.7M |
| 2026-03-11 | $12.27 | $12.49 | $12.03 | $12.11 | 50.1M |
| 2026-03-10 | $12.19 | $12.51 | $12.19 | $12.24 | 56.7M |
| 2026-03-09 | $11.94 | $12.20 | $11.80 | $12.19 | 69.6M |
| 2026-03-06 | $12.17 | $12.32 | $12.03 | $12.15 | 59.9M |
| 2026-03-05 | $12.70 | $12.75 | $12.24 | $12.34 | 71.9M |
| 2026-03-04 | $12.95 | $13.15 | $12.81 | $12.81 | 74.0M |
| 2026-03-03 | $13.07 | $13.18 | $12.68 | $12.70 | 102.4M |
| 2026-03-02 | $13.93 | $13.93 | $13.22 | $13.39 | 110.3M |
| 2026-02-27 | $14.32 | $14.57 | $14.03 | $14.09 | 73.2M |
| 2026-02-26 | $14.45 | $14.80 | $14.30 | $14.41 | 61.5M |
| 2026-02-25 | $14.25 | $14.49 | $14.15 | $14.43 | 59.0M |
| 2026-02-24 | $13.77 | $14.33 | $13.73 | $14.20 | 73.6M |
| 2026-02-23 | $13.98 | $14.04 | $13.57 | $13.64 | 59.1M |
| 2026-02-20 | $13.78 | $14.04 | $13.72 | $14.01 | 67.7M |
| 2026-02-19 | $13.77 | $13.95 | $13.69 | $13.78 | 58.3M |
| 2026-02-18 | $14.11 | $14.14 | $13.81 | $13.85 | 64.2M |
| 2026-02-17 | $14.09 | $14.17 | $13.93 | $14.13 | 57.7M |
| 2026-02-13 | $13.88 | $14.34 | $13.85 | $14.12 | 87.4M |
| 2026-02-12 | $13.90 | $14.36 | $13.85 | $14.00 | 133.3M |
| 2026-02-11 | $13.62 | $13.88 | $13.52 | $13.85 | 129.6M |
| 2026-02-10 | $13.64 | $13.74 | $13.57 | $13.57 | 80.8M |
| 2026-02-09 | $13.75 | $13.78 | $13.53 | $13.59 | 59.8M |
| 2026-02-06 | $13.78 | $13.88 | $13.67 | $13.80 | 55.6M |
| 2026-02-05 | $13.75 | $13.82 | $13.53 | $13.72 | 79.7M |
| 2026-02-04 | $13.72 | $14.00 | $13.69 | $13.82 | 70.5M |
| 2026-02-03 | $13.82 | $14.04 | $13.61 | $13.73 | 76.6M |
| 2026-02-02 | $13.86 | $13.90 | $13.75 | $13.81 | 54.2M |
| 2026-01-30 | $13.91 | $13.98 | $13.79 | $13.88 | 67.0M |
| 2026-01-29 | $13.89 | $14.09 | $13.80 | $14.00 | 84.8M |
| 2026-01-28 | $13.88 | $13.89 | $13.76 | $13.82 | 48.8M |
| 2026-01-27 | $13.64 | $13.95 | $13.51 | $13.93 | 100.0M |
| 2026-01-26 | $13.56 | $13.66 | $13.34 | $13.44 | 59.2M |
| 2026-01-23 | $13.70 | $13.70 | $13.55 | $13.56 | 39.7M |
| 2026-01-22 | $13.78 | $13.84 | $13.70 | $13.71 | 38.2M |
| 2026-01-21 | $13.41 | $13.77 | $13.41 | $13.77 | 58.2M |
| 2026-01-20 | $13.47 | $13.61 | $13.23 | $13.28 | 67.0M |