11.84
price down icon0.84%   -0.10
after-market  After Hours:  11.84 
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 June 21, 2024, is $11.84.
  • 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 198.99% to $11.84 now.
  • The 52-week high stock price for F is $15.42, representing a 30.24% increase from the current share price, occurred on July 05, 2023.
  • The 52-week low stock price for F is $9.63, indicating a -18.67% decrease from the current share price, occurred on October 31, 2023.
  • The closing price of Ford Motor Co. (F) stock in the beginning of 2023 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
Jun 21, 2024 $11.91 $11.76 $0.15 48,886,789.0 -0.84%
Jun 20, 2024 $11.97 $11.65 $0.32 53,026,205.0 +1.36%
Jun 18, 2024 $11.94 $11.77 $0.165 27,526,768.0 -0.59%
Jun 17, 2024 $11.89 $11.66 $0.23 31,684,898.0 +1.20%
Jun 14, 2024 $11.83 $11.55 $0.28 48,882,916.0 -1.93%
Jun 13, 2024 $12.09 $11.85 $0.235 40,277,365.0 -1.16%
Jun 12, 2024 $12.37 $12.03 $0.34 54,185,311.0 -0.25%
Jun 11, 2024 $12.36 $12.05 $0.305 47,026,683.0 -2.18%
Jun 10, 2024 $12.52 $12.10 $0.42 67,314,299.0 +1.89%
Jun 07, 2024 $12.16 $11.95 $0.21 29,626,800.0 +0.66%
Jun 06, 2024 $12.10 $11.96 $0.14 28,062,640.0 +0.00%
Jun 05, 2024 $12.12 $11.82 $0.30 43,029,532.0 +0.33%
Jun 04, 2024 $12.13 $11.96 $0.17 40,912,491.0 -1.31%
Jun 03, 2024 $12.32 $12.02 $0.30 53,241,259.0 +0.49%
May 31, 2024 $12.15 $11.66 $0.49 55,557,439.0 +3.06%
May 30, 2024 $11.78 $11.48 $0.30 41,770,841.0 +1.82%
May 29, 2024 $11.65 $11.50 $0.15 43,286,561.0 -1.03%
May 28, 2024 $12.13 $11.66 $0.47 56,978,770.0 -3.95%
May 24, 2024 $12.27 $12.04 $0.23 40,403,847.0 +0.41%

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 2024

Month High Low High - Low Volume % Change
Jun, 2024 $12.52 $11.55 $0.97 662,570,745.0 -2.39%
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%

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%
auto_manufacturers HMC
$31.37
price down icon 0.57%
auto_manufacturers GM
$47.72
price down icon 0.10%
$20.50
price up icon 0.05%
$414.65
price down icon 1.29%
auto_manufacturers LI
$17.87
price down icon 0.89%
Cap:     |  Volume (24h):