11.74
price down icon1.51%   -0.18
after-market After Hours: 11.77 0.03 +0.26%
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 October 08, 2025, is $11.74.
  • 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 196.46% to $11.74 now.
  • The 52-week high stock price for F is $12.80, representing a 9.03% increase from the current share price, occurred on October 06, 2025.
  • The 52-week low stock price for F is $8.4406, indicating a -28.10% 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
Oct 08, 2025 $12.01 $11.68 $0.334 78,737,828.0 -1.51%
Oct 07, 2025 $12.53 $11.74 $0.79 154,191,404.0 -6.14%
Oct 06, 2025 $12.80 $12.48 $0.32 90,095,160.0 +0.24%
Oct 03, 2025 $12.67 $12.20 $0.47 100,612,465.0 +3.68%
Oct 02, 2025 $12.43 $12.12 $0.31 74,487,386.0 -0.41%
Oct 01, 2025 $12.28 $12.04 $0.24 74,348,934.0 +2.59%
Sep 30, 2025 $12.20 $11.91 $0.29 71,666,625.0 -1.08%
Sep 29, 2025 $12.12 $11.89 $0.23 83,179,396.0 +0.67%
Sep 26, 2025 $12.31 $11.65 $0.665 117,698,206.0 +3.36%
Sep 25, 2025 $11.65 $11.37 $0.28 67,612,109.0 -0.09%
Sep 24, 2025 $11.83 $11.59 $0.24 60,123,457.0 -0.85%
Sep 23, 2025 $11.93 $11.70 $0.235 55,609,694.0 +0.60%
Sep 22, 2025 $11.70 $11.56 $0.135 56,155,014.0 +0.34%
Sep 19, 2025 $11.80 $11.59 $0.215 71,747,490.0 -1.02%
Sep 18, 2025 $11.78 $11.62 $0.16 54,978,751.0 +0.69%
Sep 17, 2025 $11.88 $11.55 $0.33 68,470,985.0 +0.43%
Sep 16, 2025 $11.78 $11.51 $0.27 58,010,604.0 -0.60%
Sep 15, 2025 $11.76 $11.61 $0.145 47,886,729.0 +0.00%
Sep 12, 2025 $11.81 $11.66 $0.15 50,579,558.0 -0.68%
Sep 11, 2025 $11.79 $11.43 $0.36 64,047,450.0 +2.98%
Sep 10, 2025 $11.52 $11.31 $0.21 46,979,960.0 -0.61%
Sep 09, 2025 $11.68 $11.45 $0.23 41,034,567.0 -1.71%

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
Oct, 2025 $12.80 $11.68 $1.12 651,211,005.0 -1.84%
Sep, 2025 $12.31 $11.31 $1.00 1,241,461,918.0 +1.61%
Aug, 2025 $11.99 $10.68 $1.31 1,145,984,681.0 +6.32%
Jul, 2025 $11.97 $10.68 $1.29 1,613,602,473.0 +2.03%
Jun, 2025 $10.92 $9.88 $1.04 2,045,819,607.0 +4.53%
May, 2025 $10.84 $10.02 $0.82 1,977,894,225.0 +3.70%
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
$56.40
price down icon 1.50%
auto_manufacturers HMC
$31.45
price down icon 0.91%
$10.80
price down icon 0.46%
auto_manufacturers LI
$24.64
price up icon 1.44%
$24.19
price up icon 2.20%
Cap:     |  Volume (24h):