Get the Stockscreener App
10.37
0.29%
+0.03
After Hours:
10.38
0.01
+0.10%
Overview
News
Price History
Option Chain
Why F Down?
Discussions
Forecast
Stock Split
Dividend History
Ford Motor Co. Stock (F) Price History
The historical daily chart and data for Ford Motor Co. stock (F), adjusted for splits and dividends, show that the latest closing stock price as of November 28, 2023, is $10.37.
- Ford Motor Co. all-time high stock price is $25.87, occurred on January 13, 2022.
- The lowest Ford Motor Co. stock price recorded was $3.96 on March 23, 2020. Since then, Ford Motor Co.'s stock price has risen over 161.87% to $10.37 now.
- The 52-week high stock price for F is $15.42, representing an 48.70% increase from the current share price, occurred on July 05, 2023.
- The 52-week low stock price for F is $9.63, indicating a -7.14% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Ford Motor Co. (F) stock in the beginning of 2022 was $21.76. The stock closed the year at $11.63, a loss of over -46.55% for the year.
The table below shows more information about F historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2023 | $10.40 | $10.24 | $0.16 | 38,436,240.0 | +0.29% |
| Nov 27, 2023 | $10.42 | $10.30 | $0.12 | 32,209,864.0 | -0.58% |
| Nov 24, 2023 | $10.53 | $10.28 | $0.25 | 22,028,062.0 | +1.36% |
| Nov 22, 2023 | $10.38 | $10.17 | $0.21 | 41,103,187.0 | +0.69% |
| Nov 21, 2023 | $10.32 | $10.10 | $0.22 | 47,456,486.0 | -1.45% |
| Nov 20, 2023 | $10.43 | $10.26 | $0.1699 | 46,890,156.0 | +0.68% |
| Nov 17, 2023 | $10.32 | $10.19 | $0.1299 | 36,319,099.0 | +1.08% |
| Nov 16, 2023 | $10.43 | $10.10 | $0.33 | 45,301,446.0 | -2.96% |
| Nov 15, 2023 | $10.57 | $10.39 | $0.18 | 45,044,716.0 | +0.67% |
| Nov 14, 2023 | $10.46 | $9.98 | $0.48 | 67,593,649.0 | +5.91% |
| Nov 13, 2023 | $9.87 | $9.74 | $0.125 | 34,366,211.0 | -0.41% |
| Nov 10, 2023 | $9.87 | $9.67 | $0.20 | 45,020,161.0 | +1.65% |
| Nov 09, 2023 | $10.07 | $9.69 | $0.38 | 59,151,618.0 | -3.48% |
| Nov 08, 2023 | $10.21 | $10.03 | $0.18 | 38,468,392.0 | -1.18% |
| Nov 07, 2023 | $10.29 | $10.05 | $0.24 | 50,321,080.0 | -1.36% |
| Nov 06, 2023 | $10.60 | $10.24 | $0.36 | 48,284,661.0 | -2.37% |
| Nov 03, 2023 | $10.64 | $10.25 | $0.39 | 60,692,859.0 | +4.14% |
| Nov 02, 2023 | $10.15 | $9.97 | $0.18 | 66,721,831.0 | +2.32% |
| Nov 01, 2023 | $9.93 | $9.76 | $0.17 | 75,305,821.0 | +1.64% |
| Oct 31, 2023 | $9.91 | $9.63 | $0.28 | 82,064,203.0 | -0.20% |
Ford Motor Co. Stock (F) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ford Motor Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of F shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ford Motor Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ford Motor Co. Stock (F) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2023 | $10.64 | $9.67 | $0.97 | 939,151,779.0 | +6.36% |
| Oct, 2023 | $12.44 | $9.63 | $2.81 | 1,304,889,310.0 | -21.50% |
| Sep, 2023 | $12.91 | $11.82 | $1.09 | 919,332,551.0 | +2.39% |
| Aug, 2023 | $13.44 | $11.58 | $1.86 | 1,039,833,857.0 | -8.18% |
| Jul, 2023 | $15.42 | $12.91 | $2.51 | 1,168,557,909.0 | -12.69% |
| Jun, 2023 | $15.23 | $11.84 | $3.39 | 1,245,570,522.0 | +26.08% |
| May, 2023 | $12.78 | $11.24 | $1.54 | 1,368,330,106.0 | +1.01% |
| Apr, 2023 | $13.08 | $11.44 | $1.64 | 1,053,704,882.0 | -5.71% |
| Mar, 2023 | $13.18 | $11.12 | $2.06 | 1,809,386,622.0 | +4.39% |
| Feb, 2023 | $14.60 | $11.75 | $2.85 | 1,378,395,512.0 | -10.66% |
| Jan, 2023 | $13.57 | $11.57 | $2.00 | 1,101,913,473.0 | +16.17% |
Ford Motor Co. Stock (F) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.36 | $10.90 | $3.46 | 1,116,350,842.0 | -16.33% |
| Nov, 2022 | $14.67 | $12.77 | $1.90 | 1,038,558,473.0 | +3.96% |
| Oct, 2022 | $13.51 | $11.13 | $2.38 | 1,433,588,660.0 | +19.38% |
| Sep, 2022 | $15.74 | $11.19 | $4.55 | 1,620,571,414.0 | -26.51% |
| Aug, 2022 | $16.68 | $14.55 | $2.13 | 1,444,205,169.0 | +3.81% |
| Jul, 2022 | $14.79 | $10.61 | $4.18 | 1,150,268,453.0 | +31.90% |
| Jun, 2022 | $13.97 | $10.90 | $3.07 | 1,059,322,034.0 | -18.64% |
| May, 2022 | $15.00 | $12.07 | $2.93 | 1,356,431,271.0 | -3.39% |
| Apr, 2022 | $17.15 | $13.90 | $3.25 | 1,341,339,800.0 | -16.26% |
| Mar, 2022 | $18.25 | $15.51 | $2.74 | 1,748,074,911.0 | -3.70% |
| Feb, 2022 | $21.05 | $15.96 | $5.10 | 1,825,614,746.0 | -13.50% |
| Jan, 2022 | $25.87 | $18.80 | $7.07 | 2,892,327,611.0 | -2.26% |
Ford Motor Co. Stock (F) Price History 2021
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2021 | $21.49 | $18.61 | $2.88 | 1,797,685,092.0 | +6.67% |
| Nov, 2021 | $20.79 | $17.07 | $3.72 | 2,281,155,077.0 | +12.35% |
| Oct, 2021 | $17.58 | $13.89 | $3.69 | 1,593,877,742.0 | +20.71% |
| Sep, 2021 | $14.73 | $12.62 | $2.11 | 1,350,453,692.0 | +8.35% |
| Aug, 2021 | $14.33 | $12.38 | $1.95 | 1,061,847,211.0 | -6.31% |
| Jul, 2021 | $15.04 | $12.79 | $2.25 | 1,141,043,430.0 | -6.06% |
| Jun, 2021 | $16.45 | $14.44 | $2.01 | 1,747,736,101.0 | +2.20% |
| May, 2021 | $15.05 | $11.23 | $3.82 | 1,883,279,797.0 | +26.04% |
| Apr, 2021 | $12.99 | $11.14 | $1.85 | 1,254,958,467.0 | -6.27% |
| Mar, 2021 | $13.62 | $11.63 | $1.99 | 1,497,881,298.0 | +4.86% |
| Feb, 2021 | $12.40 | $10.36 | $2.04 | 1,385,944,832.0 | +11.35% |
| Jan, 2021 | $12.15 | $8.43 | $3.72 | 2,057,729,787.0 | +19.74% |
1.49%
0.64%
Cap:
|
Volume (24h):