Ford Motor (F)
NYSE: F
· Real-Time Price · USD
10.38
0.16 (1.57%)
At close: May 30, 2025, 3:59 PM
10.38
0.05%
After-hours: May 30, 2025, 05:57 PM EDT
Ford Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.18 | 10.46 | 10.12 | 10.38 | 10.38 | n/a | 152,062,541 |
| May 29, 2025 | 10.21 | 10.28 | 10.11 | 10.22 | 10.22 | -1.54% | 101,688,900 |
| May 28, 2025 | 10.32 | 10.34 | 10.15 | 10.17 | 10.17 | -0.49% | 102,335,600 |
| 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 |
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.