10.22
price up icon0.49%   0.05
after-market After Hours: 10.22
loading

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 May 29, 2025, is $10.22.
  • 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 158.08% to $10.22 now.
  • The 52-week high stock price for F is $14.85, representing a 45.30% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for F is $8.4406, indicating a -17.41% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ford Motor Co (F) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 29, 2025 $10.28 $10.11 $0.17 101,628,146.0 +0.49%
May 28, 2025 $10.34 $10.15 $0.185 101,750,643.0 -1.36%
May 27, 2025 $10.49 $10.21 $0.2797 88,964,516.0 -0.48%
May 23, 2025 $10.41 $10.29 $0.12 80,194,488.0 -0.77%
May 22, 2025 $10.50 $10.34 $0.16 94,028,209.0 -0.38%
May 21, 2025 $10.69 $10.45 $0.24 89,014,391.0 -2.24%
May 20, 2025 $10.84 $10.66 $0.18 60,981,819.0 -0.28%
May 19, 2025 $10.79 $10.63 $0.155 60,090,574.0 -0.46%
May 16, 2025 $10.81 $10.64 $0.17 63,693,521.0 +0.47%
May 15, 2025 $10.78 $10.55 $0.23 70,942,904.0 +0.94%
May 14, 2025 $10.70 $10.48 $0.22 84,383,625.0 +0.47%
May 13, 2025 $10.63 $10.42 $0.21 83,530,797.0 +0.47%
May 12, 2025 $10.73 $10.48 $0.25 101,948,024.0 +1.15%
May 09, 2025 $10.49 $10.35 $0.14 76,162,057.0 +1.46%
May 08, 2025 $10.46 $10.26 $0.204 106,988,614.0 +0.00%
May 07, 2025 $10.51 $10.12 $0.385 116,824,054.0 -1.53%
May 06, 2025 $10.62 $10.05 $0.565 131,249,511.0 +2.65%
May 05, 2025 $10.24 $10.10 $0.145 104,797,245.0 -1.07%
May 02, 2025 $10.39 $10.21 $0.175 82,155,688.0 +0.98%
May 01, 2025 $10.32 $10.02 $0.30 126,462,178.0 +1.70%
Apr 30, 2025 $10.13 $9.86 $0.27 136,099,863.0 -1.38%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $10.84 $10.02 $0.82 1,927,419,150.0 +2.10%
Apr, 2025 $10.27 $8.44 $1.83 3,107,406,383.0 -0.20%
Mar, 2025 $10.40 $9.12 $1.28 2,831,038,357.0 +5.03%
Feb, 2025 $10.31 $9.10 $1.21 1,634,935,059.0 -5.26%
Jan, 2025 $10.45 $9.53 $0.92 1,304,816,349.0 +1.82%

Ford Motor Co Stock (F) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.24 $9.66 $1.58 1,124,081,515.0 -11.23%
Nov, 2024 $11.52 $10.20 $1.32 1,066,427,193.0 +8.16%
Oct, 2024 $11.39 $10.18 $1.21 1,150,091,991.0 -2.56%
Sep, 2024 $11.31 $10.13 $1.18 985,234,115.0 -5.63%
Aug, 2024 $11.37 $9.49 $1.88 1,224,424,530.0 +3.42%
Jul, 2024 $14.85 $10.72 $4.13 1,514,294,753.0 -13.72%
Jun, 2024 $12.62 $11.55 $1.07 864,308,981.0 +3.38%
May, 2024 $12.76 $11.48 $1.28 915,421,796.0 -0.16%
Apr, 2024 $13.95 $11.94 $2.01 1,176,668,705.0 -8.51%
Mar, 2024 $13.30 $11.98 $1.32 1,023,903,133.0 +6.75%
Feb, 2024 $13.07 $11.54 $1.53 1,186,516,161.0 +6.14%
Jan, 2024 $12.38 $10.82 $1.56 1,114,359,760.0 -3.86%

Ford Motor Co Stock (F) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.50 $10.22 $2.28 1,011,161,667.0 +18.81%
Nov, 2023 $10.96 $9.67 $1.29 1,058,232,521.0 +5.23%
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%
auto_manufacturers GM
$48.59
price up icon 0.96%
$20.10
price up icon 3.98%
$10.31
price up icon 1.58%
auto_manufacturers LI
$28.49
price up icon 2.11%
auto_manufacturers ZK
$26.59
price up icon 1.10%
Cap:     |  Volume (24h):