Free Trial

Ford Motor (F) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free f Stock Alerts
$12.37
+0.06 (+0.49%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ford Motor Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
+2.83%
3 Month
Performance
+0.57%
6 Month
Performance
+20.21%
Year-To-Date
Performance
+1.48%
1 Year
Performance
+7.57%
Receive F Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

F Stock Chart for Friday, May, 17, 2024

F Chart by TradingView

Ford Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$12.31$12.37
+0.49%		$12.48$12.2641.48 million shs$49.39 billion
05/15/2024$12.44$12.31
-1.05%		$12.56$12.1850.71 million shs$49.15 billion
05/14/2024$12.33$12.44
+0.89%		$12.64$12.3639.87 million shs$49.66 billion
05/13/2024$11.99$12.33
+2.84%		$12.45$12.0960.86 million shs$49.23 billion
05/10/2024$12.13$12.00
-1.11%		$12.17$11.9151.41 million shs$47.89 billion
05/09/2024$12.15$12.13
-0.16%		$12.22$12.0628.99 million shs$48.43 billion
05/08/2024$12.17$12.15
-0.12%		$12.25$12.0235.92 million shs$48.51 billion
05/07/2024$12.50$12.17
-2.68%		$12.45$12.0948.05 million shs$48.57 billion
05/06/2024$12.43$12.50
+0.56%		$12.62$12.4629.75 million shs$49.90 billion
05/03/2024$12.49$12.42
-0.56%		$12.76$12.3947.43 million shs$49.35 billion
05/02/2024$12.20$12.49
+2.38%		$12.55$12.3646.75 million shs$49.63 billion
05/01/2024$12.15$12.20
+0.41%		$12.43$12.1544.42 million shs$48.48 billion
04/30/2024$12.74$12.15
-4.63%		$12.60$12.1374.74 million shs$48.28 billion
04/29/2024$12.79$12.74
-0.39%		$12.84$12.5550.36 million shs$50.62 billion
04/26/2024$13.04$12.77
-2.07%		$13.02$12.6157.21 million shs$50.74 billion
04/25/2024$12.95$13.04
+0.69%		$13.18$12.6386.47 million shs$51.82 billion
04/24/2024$12.95$12.95
+0.04%		$13.05$12.7871.46 million shs$51.46 billion
04/23/2024$12.88$12.95
+0.50%		$13.05$12.8262.73 million shs$51.44 billion
04/22/2024$12.14$12.88
+6.10%		$12.90$12.2686.30 million shs$51.18 billion
04/19/2024$12.07$12.15
+0.66%		$12.23$12.0439.59 million shs$48.26 billion
04/18/2024$12.03$12.07
+0.29%		$12.17$11.9839.81 million shs$47.94 billion
04/17/2024$12.09$12.03
-0.50%		$12.25$12.0243.59 million shs$47.80 billion
04/16/2024$12.23$12.09
-1.14%		$12.25$11.9456.35 million shs$48.04 billion
04/15/2024$12.61$12.23
-3.01%		$12.82$12.1859.28 million shs$48.60 billion
04/12/2024$13.05$12.62
-3.26%		$12.92$12.5052.32 million shs$50.15 billion
04/11/2024$13.06$13.05
-0.11%		$13.14$12.9138.34 million shs$51.84 billion
04/10/2024$13.54$13.06
-3.55%		$13.29$12.9551.29 million shs$51.90 billion
04/09/2024$13.43$13.54
+0.82%		$13.59$13.3435.08 million shs$53.80 billion
04/08/2024$13.28$13.43
+1.13%		$13.54$13.3529.85 million shs$53.37 billion
04/05/2024$13.21$13.28
+0.53%		$13.40$13.0946.88 million shs$52.77 billion
04/04/2024$13.68$13.21
-3.40%		$13.95$13.1767.53 million shs$52.49 billion
04/03/2024$13.30$13.68
+2.86%		$13.68$13.2357.30 million shs$54.34 billion
04/02/2024$13.29$13.30
+0.04%		$13.37$13.0942.62 million shs$52.83 billion
04/01/2024$13.28$13.29
+0.08%		$13.38$13.1435.89 million shs$52.81 billion
03/29/2024$13.28$13.28
+0.04%		$13.30$13.0561.85 million shs$52.77 billion
03/28/2024$13.07$13.28
+1.57%		$13.30$13.0561.81 million shs$52.75 billion
03/27/2024$12.44$13.07
+5.06%		$13.07$12.5253.47 million shs$51.94 billion
03/26/2024$12.90$12.44
-3.57%		$12.96$12.4366.13 million shs$49.43 billion
03/25/2024$12.91$12.90
-0.08%		$13.06$12.7439.04 million shs$51.26 billion
03/22/2024$12.93$12.92
-0.08%		$12.96$12.8533.13 million shs$51.32 billion
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/21/2024$12.90$12.93
+0.19%		$13.06$12.7955.71 million shs$51.36 billion
03/20/2024$12.31$12.90
+4.79%		$12.92$12.2663.51 million shs$51.26 billion
03/19/2024$12.19$12.31
+1.03%		$12.35$12.1332.65 million shs$48.92 billion
03/18/2024$12.06$12.19
+1.04%		$12.19$11.9836.57 million shs$48.42 billion
03/15/2024$12.08$12.06
-0.17%		$12.27$12.0288.22 million shs$47.92 billion
03/14/2024$12.37$12.08
-2.34%		$12.37$12.0151.05 million shs$48.00 billion
03/13/2024$12.12$12.37
+2.10%		$12.48$12.1148.71 million shs$49.15 billion
03/12/2024$12.12$12.12
-0.04%		$12.16$12.0331.21 million shs$48.14 billion
03/11/2024$12.18$12.12
-0.49%		$12.24$12.0835.09 million shs$48.16 billion
03/08/2024$12.42$12.18
-1.93%		$12.52$12.1454.59 million shs$48.38 billion
03/07/2024$12.40$12.42
+0.12%		$12.47$12.2638.94 million shs$49.33 billion
03/06/2024$12.58$12.40
-1.43%		$12.57$12.3348.78 million shs$49.27 billion
03/05/2024$12.74$12.58
-1.26%		$12.74$12.5047.84 million shs$49.99 billion
03/04/2024$12.45$12.74
+2.33%		$13.03$12.5781.57 million shs$50.62 billion
03/01/2024$12.43$12.45
+0.12%		$12.64$12.3248.74 million shs$49.45 billion
02/29/2024$12.30$12.43
+1.06%		$12.47$12.3243.06 million shs$49.39 billion
02/28/2024$12.01$12.30
+2.46%		$12.40$11.9651.35 million shs$48.88 billion
02/27/2024$11.95$12.01
+0.46%		$12.17$11.9636.46 million shs$47.70 billion
02/26/2024$12.14$11.95
-1.57%		$12.27$11.9539.95 million shs$47.48 billion
02/23/2024$12.12$12.15
+0.25%		$12.26$12.0932.10 million shs$48.28 billion
02/22/2024$12.15$12.12
-0.25%		$12.24$12.0536.81 million shs$48.16 billion
02/21/2024$12.26$12.15
-0.90%		$12.32$12.0541.84 million shs$48.28 billion
02/20/2024$12.30$12.26
-0.33%		$12.33$12.1044.58 million shs$48.72 billion
02/19/2024$12.30$12.30$12.51$12.2643.23 million shs$48.88 billion
02/16/2024$12.52$12.31
-1.68%		$12.51$12.2643.17 million shs$49.26 billion

Related Companies:
This page (NYSE:F) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity