Ford Motor (F)
NYSE: F
· Real-Time Price · USD
12.02
0.40 (3.49%)
At close: Sep 26, 2025, 3:59 PM
11.99
-0.21%
After-hours: Sep 26, 2025, 07:56 PM EDT
F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.65 | 12.32 | 11.65 | 12.01 | 12.01 | 3.36% | 117,540,642 |
| Sep 25, 2025 | 11.54 | 11.65 | 11.37 | 11.62 | 11.62 | -0.09% | 67,656,337 |
| Sep 24, 2025 | 11.73 | 11.83 | 11.59 | 11.63 | 11.63 | -0.85% | 60,193,800 |
| Sep 23, 2025 | 11.70 | 11.93 | 11.70 | 11.73 | 11.73 | 0.60% | 55,667,600 |
| Sep 22, 2025 | 11.60 | 11.70 | 11.57 | 11.66 | 11.66 | 0.34% | 58,432,710 |
| Sep 19, 2025 | 11.77 | 11.80 | 11.59 | 11.62 | 11.62 | -1.02% | 71,676,341 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.62 | 11.74 | 11.74 | 0.69% | 55,040,100 |
| Sep 17, 2025 | 11.63 | 11.88 | 11.55 | 11.66 | 11.66 | 0.43% | 68,585,945 |
| Sep 16, 2025 | 11.69 | 11.78 | 11.51 | 11.61 | 11.61 | -0.60% | 58,065,000 |
| Sep 15, 2025 | 11.74 | 11.76 | 11.61 | 11.68 | 11.68 | 0.00% | 47,942,431 |
| Sep 12, 2025 | 11.75 | 11.81 | 11.66 | 11.68 | 11.68 | -0.68% | 50,100,809 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.43 | 11.76 | 11.76 | 2.98% | 64,196,118 |
| Sep 10, 2025 | 11.49 | 11.52 | 11.31 | 11.42 | 11.42 | -0.61% | 47,021,328 |
| Sep 9, 2025 | 11.67 | 11.68 | 11.45 | 11.49 | 11.49 | -1.71% | 41,262,743 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.58 | 11.69 | 11.69 | -0.43% | 39,734,522 |
| Sep 5, 2025 | 11.71 | 11.91 | 11.66 | 11.74 | 11.74 | 0.51% | 47,547,831 |
| Sep 4, 2025 | 11.65 | 11.70 | 11.57 | 11.68 | 11.68 | 0.52% | 33,136,700 |
| Sep 3, 2025 | 11.67 | 11.73 | 11.57 | 11.62 | 11.62 | -0.85% | 47,728,700 |
| Sep 2, 2025 | 11.76 | 11.89 | 11.64 | 11.72 | 11.72 | -0.42% | 57,704,200 |
| Aug 29, 2025 | 11.74 | 11.83 | 11.72 | 11.77 | 11.77 | 0.51% | 44,069,734 |