11.74
price up icon3.62%   0.41
 
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 August 22, 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 $11.97, representing a 1.96% increase from the current share price, occurred on July 10, 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
Aug 22, 2025 $11.77 $11.39 $0.38 58,262,190.0 +3.62%
Aug 21, 2025 $11.43 $11.20 $0.235 51,728,864.0 -1.39%
Aug 20, 2025 $11.60 $11.47 $0.13 46,824,146.0 -0.78%
Aug 19, 2025 $11.73 $11.49 $0.24 57,954,054.0 +1.05%
Aug 18, 2025 $11.48 $11.37 $0.11 37,041,173.0 +0.17%
Aug 15, 2025 $11.52 $11.41 $0.11 46,084,396.0 +0.00%
Aug 14, 2025 $11.45 $11.21 $0.235 52,422,065.0 +0.00%
Aug 13, 2025 $11.49 $11.19 $0.30 63,717,762.0 +1.69%
Aug 12, 2025 $11.32 $11.13 $0.19 62,202,239.0 +0.99%
Aug 11, 2025 $11.57 $11.06 $0.51 84,246,912.0 -1.59%
Aug 08, 2025 $11.37 $11.21 $0.16 48,371,929.0 +0.35%
Aug 07, 2025 $11.38 $11.10 $0.285 71,720,521.0 +0.62%
Aug 06, 2025 $11.26 $11.08 $0.18 59,380,030.0 +1.36%
Aug 05, 2025 $11.10 $10.90 $0.20 58,775,255.0 +1.00%
Aug 04, 2025 $11.02 $10.86 $0.16 56,576,861.0 +1.20%
Aug 01, 2025 $10.92 $10.68 $0.24 73,478,457.0 -2.26%
Jul 31, 2025 $11.15 $10.68 $0.4699 100,886,172.0 +1.84%
Jul 30, 2025 $11.12 $10.82 $0.305 77,277,611.0 -1.90%
Jul 29, 2025 $11.29 $11.06 $0.23 58,348,987.0 -1.77%
Jul 28, 2025 $11.49 $11.25 $0.24 54,076,866.0 -1.66%
Jul 25, 2025 $11.49 $11.24 $0.2499 52,241,442.0 +1.87%
Jul 24, 2025 $11.43 $11.23 $0.199 63,483,567.0 -1.05%

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
Aug, 2025 $11.77 $10.68 $1.09 987,049,044.0 +6.05%
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
$58.37
price up icon 3.29%
auto_manufacturers HMC
$34.61
price up icon 2.03%
$10.13
price up icon 5.08%
auto_manufacturers LI
$24.06
price up icon 2.56%
$23.75
price up icon 4.40%
Cap:     |  Volume (24h):