10.54
price up icon1.69%   0.1764
 
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 November 05, 2024, is $10.54.
  • 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 166.07% to $10.54 now.
  • The 52-week high stock price for F is $14.85, representing a 40.94% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for F is $9.49, indicating a -9.93% decrease from the current share price, occurred on August 05, 2024.
  • 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
Nov 05, 2024 $10.58 $10.30 $0.28 25,500,106.0 +1.74%
Nov 04, 2024 $10.57 $10.23 $0.34 55,035,174.0 +1.37%
Nov 01, 2024 $10.41 $10.20 $0.21 42,656,453.0 -0.68%
Oct 31, 2024 $10.48 $10.24 $0.24 67,360,355.0 -1.72%
Oct 30, 2024 $10.53 $10.33 $0.20 48,624,078.0 +0.58%
Oct 29, 2024 $10.55 $10.18 $0.37 155,837,158.0 -8.44%
Oct 28, 2024 $11.39 $11.12 $0.2688 91,925,063.0 +2.71%
Oct 25, 2024 $11.33 $11.02 $0.315 38,394,973.0 -1.51%
Oct 24, 2024 $11.25 $11.07 $0.18 44,264,170.0 +1.63%
Oct 23, 2024 $11.24 $11.02 $0.22 36,602,456.0 -0.45%
Oct 22, 2024 $11.15 $10.92 $0.23 50,546,296.0 +2.11%
Oct 21, 2024 $11.16 $10.86 $0.30 38,163,417.0 -1.98%
Oct 18, 2024 $11.17 $11.04 $0.13 25,185,403.0 +0.27%
Oct 17, 2024 $11.13 $10.94 $0.195 37,002,140.0 +0.36%
Oct 16, 2024 $11.18 $10.89 $0.29 43,396,795.0 +1.75%
Oct 15, 2024 $11.02 $10.82 $0.20 46,202,968.0 -0.73%
Oct 14, 2024 $10.96 $10.65 $0.305 36,939,812.0 +1.87%
Oct 11, 2024 $10.80 $10.63 $0.17 30,461,314.0 +0.37%
Oct 10, 2024 $10.70 $10.54 $0.16 33,230,102.0 +0.56%
Oct 09, 2024 $10.68 $10.44 $0.24 40,024,841.0 +1.24%
Oct 08, 2024 $10.58 $10.38 $0.20 45,811,815.0 +0.00%

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
Nov, 2024 $10.58 $10.20 $0.38 123,191,733.0 +2.43%
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%

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%
$13.77
price up icon 0.59%
auto_manufacturers HMC
$30.32
price up icon 0.17%
auto_manufacturers LI
$25.11
price up icon 2.11%
auto_manufacturers GM
$53.34
price up icon 2.98%
$12.88
price up icon 6.84%
Cap:     |  Volume (24h):