Ford Motor (F)
NYSE: F
· Real-Time Price · USD
11.41
-0.03 (-0.26%)
At close: Aug 15, 2025, 9:58 AM
F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.44 | 0.00% | 52,275,122 |
| Aug 13, 2025 | 11.27 | 11.49 | 11.19 | 11.44 | 11.44 | 1.69% | 63,823,345 |
| Aug 12, 2025 | 11.20 | 11.32 | 11.13 | 11.25 | 11.25 | 0.99% | 64,021,039 |
| Aug 11, 2025 | 11.30 | 11.57 | 11.06 | 11.14 | 11.14 | -1.59% | 84,333,000 |
| Aug 8, 2025 | 11.31 | 11.37 | 11.21 | 11.32 | 11.17 | 0.35% | 48,465,317 |
| Aug 7, 2025 | 11.30 | 11.39 | 11.10 | 11.28 | 11.13 | 0.62% | 71,775,000 |
| Aug 6, 2025 | 11.11 | 11.26 | 11.08 | 11.21 | 11.06 | 1.36% | 59,519,843 |
| Aug 5, 2025 | 10.98 | 11.10 | 10.90 | 11.06 | 10.91 | 1.00% | 58,864,300 |
| Aug 4, 2025 | 10.89 | 11.02 | 10.86 | 10.95 | 10.80 | 1.20% | 56,696,828 |
| Aug 1, 2025 | 10.92 | 10.92 | 10.68 | 10.82 | 10.68 | -2.26% | 73,541,500 |
| Jul 31, 2025 | 10.77 | 11.15 | 10.68 | 11.07 | 10.92 | 1.84% | 101,090,900 |
| Jul 30, 2025 | 11.13 | 11.13 | 10.82 | 10.87 | 10.73 | -1.90% | 79,866,900 |
| Jul 29, 2025 | 11.29 | 11.29 | 11.06 | 11.08 | 10.93 | -1.77% | 58,371,500 |
| Jul 28, 2025 | 11.48 | 11.49 | 11.25 | 11.28 | 11.13 | -1.66% | 54,173,647 |
| Jul 25, 2025 | 11.34 | 11.49 | 11.24 | 11.47 | 11.32 | 1.87% | 52,312,300 |
| Jul 24, 2025 | 11.31 | 11.43 | 11.23 | 11.26 | 11.11 | -1.05% | 63,557,800 |
| Jul 23, 2025 | 11.28 | 11.46 | 11.28 | 11.38 | 11.23 | 1.70% | 76,163,207 |
| Jul 22, 2025 | 11.24 | 11.29 | 11.08 | 11.19 | 11.04 | -1.06% | 79,403,800 |
| Jul 21, 2025 | 11.26 | 11.45 | 11.21 | 11.31 | 11.16 | 1.34% | 65,515,630 |
| Jul 18, 2025 | 11.17 | 11.24 | 11.05 | 11.16 | 11.01 | 0.09% | 68,812,600 |