Ford Motor (F)
NYSE: F
· Real-Time Price · USD
11.75
0.07 (0.60%)
At close: Sep 05, 2025, 3:59 PM
11.73
-0.13%
After-hours: Sep 05, 2025, 07:56 PM EDT
F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.71 | 11.91 | 11.66 | 11.74 | 11.74 | 0.51% | 47,441,978 |
| 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 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.63 | 11.71 | 11.71 | -1.68% | 47,723,700 |
| Aug 27, 2025 | 11.82 | 11.98 | 11.81 | 11.91 | 11.91 | 0.59% | 40,381,500 |
| Aug 26, 2025 | 11.81 | 11.87 | 11.77 | 11.84 | 11.84 | 0.17% | 48,613,300 |
| Aug 25, 2025 | 11.72 | 11.85 | 11.68 | 11.82 | 11.82 | 0.68% | 45,038,800 |
| Aug 22, 2025 | 11.39 | 11.77 | 11.39 | 11.74 | 11.74 | 3.62% | 58,538,704 |
| Aug 21, 2025 | 11.42 | 11.43 | 11.20 | 11.33 | 11.33 | -1.39% | 51,779,301 |
| Aug 20, 2025 | 11.52 | 11.60 | 11.47 | 11.49 | 11.49 | -0.78% | 46,469,900 |
| Aug 19, 2025 | 11.52 | 11.73 | 11.49 | 11.58 | 11.58 | 1.05% | 58,020,200 |
| Aug 18, 2025 | 11.40 | 11.48 | 11.37 | 11.46 | 11.46 | 0.17% | 37,113,805 |
| Aug 15, 2025 | 11.43 | 11.52 | 11.41 | 11.44 | 11.44 | 0.00% | 46,141,400 |
| Aug 14, 2025 | 11.30 | 11.45 | 11.22 | 11.44 | 11.44 | 0.00% | 52,469,244 |
| 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 |