Get the Stockscreener App
5.43
2.51%
-0.15
Ford Motor Co Stock (FF) Price History
The historical daily chart and data for Ford Motor Co stock (FF), show that the latest closing stock price as of September 16, 2026, is $5.43.
- Ford Motor Co all-time high stock price is $22.25, occurred on March 19, 2014.
- The lowest Ford Motor Co stock price recorded was $3.09 on November 19, 2025. Since then, Ford Motor Co's stock price has risen over 75.73% to $5.43 now.
- The 52-week high stock price for FF is $6.99, representing a 28.73% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for FF is $3.09, indicating a -43.09% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Ford Motor Co (FF) stock in the beginning of 2025 was $7.78. The stock closed the year at $8.13, a gain of over 4.50% for the year.
The table below shows more information about FF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 16, 2026 | $5.62 | $5.42 | $0.194 | 235,409.0 | -2.69% |
| Sep 15, 2026 | $5.65 | $5.45 | $0.20 | 485,435.0 | +1.82% |
| Sep 14, 2026 | $5.55 | $5.41 | $0.14 | 555,260.0 | +0.18% |
| Sep 11, 2026 | $5.50 | $5.32 | $0.1757 | 407,663.0 | +2.24% |
| Sep 10, 2026 | $5.40 | $5.31 | $0.09 | 146,928.0 | -0.37% |
| Sep 09, 2026 | $5.47 | $5.33 | $0.1396 | 233,686.0 | +0.56% |
| Sep 08, 2026 | $5.47 | $5.22 | $0.25 | 292,203.0 | +1.52% |
| Sep 04, 2026 | $5.31 | $5.14 | $0.165 | 156,859.0 | -0.75% |
| Sep 03, 2026 | $5.45 | $5.21 | $0.2487 | 278,735.0 | -1.49% |
| Sep 02, 2026 | $5.55 | $5.36 | $0.19 | 283,375.0 | -1.47% |
| Sep 01, 2026 | $5.52 | $5.28 | $0.24 | 386,006.0 | +3.61% |
| Aug 31, 2026 | $5.42 | $5.06 | $0.3599 | 428,532.0 | -1.31% |
| Aug 28, 2026 | $5.42 | $5.15 | $0.27 | 768,001.0 | +2.89% |
| Aug 27, 2026 | $5.44 | $5.17 | $0.27 | 625,921.0 | -2.26% |
| Aug 26, 2026 | $5.46 | $5.27 | $0.1932 | 374,041.0 | -1.30% |
| Aug 25, 2026 | $5.52 | $5.35 | $0.17 | 223,269.0 | -2.18% |
| Aug 24, 2026 | $5.60 | $5.44 | $0.159 | 210,460.0 | -1.08% |
| Aug 21, 2026 | $5.62 | $5.48 | $0.14 | 318,919.0 | -0.36% |
| Aug 20, 2026 | $5.73 | $5.56 | $0.17 | 250,330.0 | -2.28% |
| Aug 19, 2026 | $5.80 | $5.58 | $0.2177 | 225,567.0 | +0.88% |
| Aug 18, 2026 | $5.72 | $5.48 | $0.24 | 397,884.0 | -1.39% |
Ford Motor Co Stock (FF) 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 FF 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 (FF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.65 | $5.14 | $0.505 | 3,461,559.0 | +3.03% |
| Aug, 2026 | $6.99 | $4.82 | $2.17 | 12,682,252.0 | +6.46% |
| Jul, 2026 | $5.24 | $4.48 | $0.76 | 6,362,423.0 | +9.51% |
| Jun, 2026 | $4.75 | $3.99 | $0.76 | 6,308,150.0 | +9.18% |
| May, 2026 | $5.12 | $3.91 | $1.21 | 6,812,944.0 | -16.87% |
| Apr, 2026 | $5.07 | $3.83 | $1.24 | 10,384,253.0 | +29.35% |
| Mar, 2026 | $4.64 | $3.12 | $1.52 | 13,704,153.0 | -10.88% |
| Feb, 2026 | $4.94 | $3.25 | $1.69 | 7,541,886.0 | +31.31% |
| Jan, 2026 | $3.46 | $3.12 | $0.345 | 3,755,719.0 | +3.13% |
Ford Motor Co Stock (FF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.49 | $3.15 | $0.345 | 4,599,043.0 | -3.33% |
| Nov, 2025 | $3.96 | $3.09 | $0.87 | 3,647,754.0 | -16.03% |
| Oct, 2025 | $4.45 | $3.70 | $0.75 | 4,642,545.0 | +1.29% |
| Sep, 2025 | $4.08 | $3.83 | $0.25 | 3,663,657.0 | +0.00% |
| Aug, 2025 | $4.03 | $3.58 | $0.455 | 5,757,268.0 | -4.20% |
| Jul, 2025 | $4.33 | $3.87 | $0.4596 | 3,853,146.0 | +4.38% |
| Jun, 2025 | $4.41 | $3.85 | $0.565 | 6,490,448.0 | -1.77% |
| May, 2025 | $4.32 | $3.85 | $0.47 | 4,355,690.0 | -3.89% |
| Apr, 2025 | $4.21 | $3.77 | $0.445 | 9,000,272.0 | +5.38% |
| Mar, 2025 | $4.57 | $3.89 | $0.68 | 7,040,080.0 | -13.72% |
| Feb, 2025 | $5.31 | $4.47 | $0.84 | 4,027,527.0 | -17.22% |
| Jan, 2025 | $5.78 | $5.08 | $0.695 | 4,179,661.0 | +3.21% |
Ford Motor Co Stock (FF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.40 | $5.05 | $0.35 | 4,973,091.0 | +1.92% |
| Nov, 2024 | $6.29 | $4.51 | $1.79 | 7,058,721.0 | -13.74% |
| Oct, 2024 | $6.39 | $5.63 | $0.76 | 5,924,899.0 | +5.04% |
| Sep, 2024 | $6.16 | $5.40 | $0.7597 | 5,101,305.0 | -7.85% |
| Aug, 2024 | $6.40 | $4.61 | $1.79 | 10,222,816.0 | +11.63% |
| Jul, 2024 | $5.67 | $4.77 | $0.90 | 6,324,271.0 | +8.97% |
| Jun, 2024 | $5.32 | $4.15 | $1.17 | 11,415,984.0 | +19.86% |
| May, 2024 | $5.60 | $4.25 | $1.34 | 8,980,871.0 | -21.03% |
| Apr, 2024 | $8.36 | $5.41 | $2.95 | 15,122,900.0 | -32.67% |
| Mar, 2024 | $8.29 | $5.54 | $2.75 | 18,338,230.0 | +35.75% |
| Feb, 2024 | $6.12 | $5.30 | $0.82 | 6,855,061.0 | +4.04% |
| Jan, 2024 | $6.18 | $5.47 | $0.71 | 5,728,066.0 | -6.25% |
1.08%
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):