Ford Motor (F)
NYSE: F
· Real-Time Price · USD
10.20
0.03 (0.29%)
At close: May 29, 2025, 2:18 PM
Ford Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.32 | 10.34 | 10.15 | 10.17 | 10.17 | n/a | 101,534,871 |
| May 27, 2025 | 10.45 | 10.49 | 10.21 | 10.31 | 10.31 | 1.38% | 89,066,847 |
| May 23, 2025 | 10.30 | 10.41 | 10.29 | 10.36 | 10.36 | 0.48% | 80,519,024 |
| May 22, 2025 | 10.48 | 10.50 | 10.34 | 10.44 | 10.44 | 0.77% | 94,081,143 |
| May 21, 2025 | 10.66 | 10.69 | 10.45 | 10.48 | 10.48 | 0.38% | 89,090,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.