Ford Motor (F)
9.45
-0.26 (-2.68%)
At close: Apr 15, 2025, 3:59 PM
9.40
-0.48%
After-hours: Apr 15, 2025, 08:00 PM EDT
Ford Motor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 9.62 | 9.62 | 9.63 | 9.63 | 9.38 | 9.38 | 9.45 | 9.45 | -2.68% | 124,490,065 |
| Apr 14, 2025 | 9.38 | 9.38 | 9.81 | 9.81 | 9.20 | 9.20 | 9.71 | 9.71 | 4.07% | 189,955,001 |
| Apr 11, 2025 | 9.11 | 9.11 | 9.35 | 9.35 | 9.04 | 9.04 | 9.33 | 9.33 | 2.08% | 146,073,701 |
| Apr 10, 2025 | 9.10 | 9.10 | 9.28 | 9.28 | 8.88 | 8.88 | 9.14 | 9.14 | -3.79% | 163,535,434 |
| Apr 9, 2025 | 8.50 | 8.50 | 9.54 | 9.54 | 8.44 | 8.44 | 9.50 | 9.50 | 9.32% | 199,663,000 |
| Apr 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 8.55 | 8.55 | 8.69 | 8.69 | -5.95% | 199,286,800 |
| Apr 7, 2025 | 9.27 | 9.27 | 9.64 | 9.64 | 9.00 | 9.00 | 9.24 | 9.24 | -3.55% | 274,938,500 |
| Apr 4, 2025 | 9.32 | 9.32 | 9.73 | 9.73 | 9.20 | 9.20 | 9.58 | 9.58 | 0.42% | 177,466,228 |
| Apr 3, 2025 | 9.99 | 9.99 | 10.20 | 10.20 | 9.53 | 9.53 | 9.54 | 9.54 | -6.01% | 220,271,000 |
| Apr 2, 2025 | 9.84 | 9.84 | 10.27 | 10.27 | 9.82 | 9.82 | 10.15 | 10.15 | 2.11% | 136,908,500 |
| Apr 1, 2025 | 10.10 | 10.10 | 10.17 | 10.17 | 9.81 | 9.81 | 9.94 | 9.94 | -0.90% | 135,388,700 |
| Mar 31, 2025 | 9.57 | 9.57 | 10.11 | 10.11 | 9.55 | 9.55 | 10.03 | 10.03 | 3.19% | 139,951,900 |
| Mar 28, 2025 | 9.84 | 9.84 | 9.89 | 9.89 | 9.62 | 9.62 | 9.72 | 9.72 | -1.82% | 136,868,327 |
| Mar 27, 2025 | 10.26 | 10.26 | 10.40 | 10.40 | 9.82 | 9.82 | 9.90 | 9.90 | -3.88% | 229,032,500 |
| Mar 26, 2025 | 10.27 | 10.27 | 10.35 | 10.35 | 10.09 | 10.09 | 10.30 | 10.30 | 0.10% | 140,975,600 |
| Mar 25, 2025 | 10.30 | 10.30 | 10.35 | 10.35 | 10.17 | 10.17 | 10.29 | 10.29 | 0.39% | 83,674,900 |
| Mar 24, 2025 | 10.04 | 10.04 | 10.25 | 10.25 | 10.01 | 10.01 | 10.25 | 10.25 | 2.50% | 102,847,200 |
| Mar 21, 2025 | 9.91 | 9.91 | 10.12 | 10.12 | 9.83 | 9.83 | 10.00 | 10.00 | -0.10% | 240,638,631 |
| Mar 20, 2025 | 10.07 | 10.07 | 10.15 | 10.15 | 9.99 | 9.99 | 10.01 | 10.01 | -1.57% | 109,103,733 |
| Mar 19, 2025 | 9.96 | 9.96 | 10.28 | 10.28 | 9.95 | 9.95 | 10.17 | 10.17 | 2.21% | 124,697,400 |
| Mar 18, 2025 | 9.95 | 9.95 | 10.04 | 10.04 | 9.88 | 9.88 | 9.95 | 9.95 | 0.30% | 102,730,930 |
| Mar 17, 2025 | 9.74 | 9.74 | 9.98 | 9.98 | 9.74 | 9.74 | 9.92 | 9.92 | 1.95% | 98,583,100 |
| Mar 14, 2025 | 9.66 | 9.66 | 9.79 | 9.79 | 9.64 | 9.64 | 9.73 | 9.73 | 2.10% | 91,313,800 |
| Mar 13, 2025 | 9.57 | 9.57 | 9.95 | 9.95 | 9.50 | 9.50 | 9.53 | 9.53 | -0.63% | 137,747,632 |
| Mar 12, 2025 | 9.70 | 9.70 | 9.71 | 9.71 | 9.46 | 9.46 | 9.59 | 9.59 | -1.03% | 129,994,600 |
| Mar 11, 2025 | 9.92 | 9.92 | 9.96 | 9.96 | 9.49 | 9.49 | 9.69 | 9.69 | -2.71% | 210,127,000 |
| Mar 10, 2025 | 9.77 | 9.77 | 10.14 | 10.14 | 9.77 | 9.77 | 9.96 | 9.96 | 0.61% | 167,183,809 |
| Mar 7, 2025 | 9.54 | 9.54 | 9.96 | 9.96 | 9.51 | 9.51 | 9.90 | 9.90 | 3.02% | 150,644,900 |
| Mar 6, 2025 | 9.52 | 9.52 | 9.72 | 9.72 | 9.42 | 9.42 | 9.61 | 9.61 | -0.41% | 136,680,746 |
| Mar 5, 2025 | 9.26 | 9.26 | 9.67 | 9.67 | 9.20 | 9.20 | 9.65 | 9.65 | 5.81% | 157,774,904 |
| Mar 4, 2025 | 9.23 | 9.23 | 9.27 | 9.27 | 9.06 | 9.06 | 9.12 | 9.12 | -2.88% | 167,500,000 |
| Mar 3, 2025 | 9.71 | 9.71 | 9.82 | 9.82 | 9.32 | 9.32 | 9.39 | 9.39 | -1.68% | 154,435,905 |
| Feb 28, 2025 | 9.32 | 9.32 | 9.69 | 9.69 | 9.31 | 9.31 | 9.55 | 9.55 | 2.80% | 137,992,600 |
| Feb 27, 2025 | 9.44 | 9.44 | 9.53 | 9.53 | 9.29 | 9.29 | 9.29 | 9.29 | -1.90% | 70,518,800 |
| Feb 26, 2025 | 9.46 | 9.46 | 9.62 | 9.62 | 9.44 | 9.44 | 9.47 | 9.47 | 0.53% | 87,948,100 |
| Feb 25, 2025 | 9.37 | 9.37 | 9.49 | 9.49 | 9.31 | 9.31 | 9.42 | 9.42 | 0.75% | 88,876,827 |
| Feb 24, 2025 | 9.31 | 9.31 | 9.40 | 9.40 | 9.21 | 9.21 | 9.35 | 9.35 | 0.75% | 72,562,637 |
| Feb 21, 2025 | 9.38 | 9.38 | 9.41 | 9.41 | 9.23 | 9.23 | 9.28 | 9.28 | -1.17% | 58,437,700 |
| Feb 20, 2025 | 9.33 | 9.33 | 9.40 | 9.40 | 9.28 | 9.28 | 9.39 | 9.39 | 0.54% | 39,787,800 |
| Feb 19, 2025 | 9.27 | 9.27 | 9.39 | 9.39 | 9.21 | 9.21 | 9.34 | 9.34 | 0.54% | 50,191,726 |
| Feb 18, 2025 | 9.32 | 9.32 | 9.35 | 9.35 | 9.23 | 9.23 | 9.29 | 9.29 | -2.00% | 62,175,800 |
| Feb 14, 2025 | 9.43 | 9.13 | 9.51 | 9.21 | 9.39 | 9.09 | 9.48 | 9.18 | 1.39% | 53,778,335 |
| Feb 13, 2025 | 9.29 | 8.99 | 9.41 | 9.11 | 9.24 | 8.94 | 9.35 | 9.05 | 1.30% | 72,059,816 |
| Feb 12, 2025 | 9.17 | 8.88 | 9.29 | 9.00 | 9.10 | 8.81 | 9.23 | 8.94 | 0.22% | 67,339,600 |
| Feb 11, 2025 | 9.21 | 8.92 | 9.26 | 8.97 | 9.17 | 8.88 | 9.21 | 8.92 | -0.32% | 54,844,600 |
| Feb 10, 2025 | 9.25 | 8.96 | 9.30 | 9.01 | 9.12 | 8.83 | 9.24 | 8.95 | 0.00% | 72,168,013 |
| Feb 7, 2025 | 9.33 | 9.04 | 9.35 | 9.06 | 9.18 | 8.89 | 9.24 | 8.95 | -0.22% | 140,852,731 |
| Feb 6, 2025 | 9.49 | 9.19 | 9.64 | 9.34 | 9.26 | 8.97 | 9.26 | 8.97 | -7.49% | 222,758,349 |
| Feb 5, 2025 | 10.16 | 9.84 | 10.32 | 9.99 | 9.96 | 9.64 | 10.01 | 9.69 | -1.48% | 124,187,814 |
| Feb 4, 2025 | 9.94 | 9.63 | 10.16 | 9.84 | 9.90 | 9.59 | 10.16 | 9.84 | 2.73% | 68,716,500 |