Ford Motor (F)
NYSE: F
· Real-Time Price · USD
12.66
0.44 (3.60%)
At close: Oct 03, 2025, 3:59 PM
12.65
-0.08%
After-hours: Oct 03, 2025, 07:58 PM EDT
F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.25 | 12.67 | 12.20 | 12.67 | 12.67 | 3.68% | 100,573,741 |
| Oct 2, 2025 | 12.28 | 12.43 | 12.12 | 12.22 | 12.22 | -0.41% | 74,530,532 |
| Oct 1, 2025 | 12.12 | 12.28 | 12.04 | 12.27 | 12.27 | 2.59% | 73,578,427 |
| Sep 30, 2025 | 12.11 | 12.20 | 11.91 | 11.96 | 11.96 | -1.08% | 70,765,048 |
| Sep 29, 2025 | 12.10 | 12.12 | 11.89 | 12.09 | 12.09 | 0.67% | 83,325,012 |
| Sep 26, 2025 | 11.65 | 12.32 | 11.65 | 12.01 | 12.01 | 3.36% | 117,681,848 |
| Sep 25, 2025 | 11.54 | 11.65 | 11.37 | 11.62 | 11.62 | -0.09% | 67,656,337 |
| Sep 24, 2025 | 11.73 | 11.83 | 11.59 | 11.63 | 11.63 | -0.85% | 60,193,800 |
| Sep 23, 2025 | 11.70 | 11.93 | 11.70 | 11.73 | 11.73 | 0.60% | 55,667,600 |
| Sep 22, 2025 | 11.60 | 11.70 | 11.57 | 11.66 | 11.66 | 0.34% | 58,432,710 |
| Sep 19, 2025 | 11.77 | 11.80 | 11.59 | 11.62 | 11.62 | -1.02% | 71,676,341 |
| Sep 18, 2025 | 11.69 | 11.78 | 11.62 | 11.74 | 11.74 | 0.69% | 55,040,100 |
| Sep 17, 2025 | 11.63 | 11.88 | 11.55 | 11.66 | 11.66 | 0.43% | 68,585,945 |
| Sep 16, 2025 | 11.69 | 11.78 | 11.51 | 11.61 | 11.61 | -0.60% | 58,065,000 |
| Sep 15, 2025 | 11.74 | 11.76 | 11.61 | 11.68 | 11.68 | 0.00% | 47,942,431 |
| Sep 12, 2025 | 11.75 | 11.81 | 11.66 | 11.68 | 11.68 | -0.68% | 50,100,809 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.43 | 11.76 | 11.76 | 2.98% | 64,196,118 |
| Sep 10, 2025 | 11.49 | 11.52 | 11.31 | 11.42 | 11.42 | -0.61% | 47,021,328 |
| Sep 9, 2025 | 11.67 | 11.68 | 11.45 | 11.49 | 11.49 | -1.71% | 41,262,743 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.58 | 11.69 | 11.69 | -0.43% | 39,734,522 |
Page 1 of 136