Free Trial

Ford Motor (F) Stock Chart & Stock Price History

Ford Motor logo
$10.74 -0.07 (-0.60%)
As of 12:22 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Ford Motor Stock Price Performance

The Ford Motor (F) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.35%, with a year-to-date return of 8.54%. In the past month, the stock has increased 3.62%, reflecting recent market activity.

As of the latest close, Ford Motor traded at $10.81 with a market cap of $42.99 billion and volume of 181.96 million shares. Five years ago, the stock traded at $6.08, representing a 76.73% increase over that period. At the time, it had a market cap of $24.18 billion and a volume of 61.81 million shares.

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.

5 Day
Performance
+2.33%
1 Month
Performance
+3.62%
3 Month
Performance
+10.49%
Year-To-Date
Performance
+8.54%
1 Year
Performance
-14.35%
5 Year
Performance
+76.73%

F Stock Chart for Monday, June, 30, 2025

Ford Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$10.64$10.81
+1.65%
$10.92$10.68181.96 million shs$42.99 billion
06/26/2025$10.50$10.64
+1.29%
$10.65$10.4788.37 million shs$42.29 billion
06/25/2025$10.73$10.50
-2.11%
$10.77$10.4291.83 million shs$41.75 billion
06/24/2025$10.75$10.73
-0.22%
$10.87$10.7277.19 million shs$42.65 billion
06/23/2025$10.57$10.75
+1.67%
$10.75$10.5477.38 million shs$42.75 billion
06/20/2025$10.43$10.57
+1.42%
$10.60$10.46116.67 million shs$42.04 billion
06/19/2025$10.43$10.43$10.53$10.4082.69 million shs$41.46 billion
06/18/2025$10.43$10.43$10.53$10.4082.69 million shs$41.46 billion
06/17/2025$10.61$10.43
-1.78%
$10.63$10.38100.92 million shs$41.46 billion
06/16/2025$10.44$10.61
+1.72%
$10.67$10.5075.14 million shs$42.21 billion
06/13/2025$10.54$10.44
-1.00%
$10.51$10.3890.04 million shs$41.50 billion
06/12/2025$10.66$10.54
-1.08%
$10.59$10.4376.36 million shs$41.91 billion
06/11/2025$10.60$10.66
+0.57%
$10.77$10.6193.00 million shs$42.37 billion
06/10/2025$10.33$10.60
+2.53%
$10.65$10.3687.87 million shs$42.13 billion
06/09/2025$10.26$10.33
+0.72%
$10.45$10.2963.57 million shs$41.09 billion
06/06/2025$10.09$10.26
+1.74%
$10.35$10.15105.83 million shs$40.80 billion
06/05/2025$10.25$10.09
-1.61%
$10.25$10.03133.18 million shs$40.10 billion
06/04/2025$10.19$10.25
+0.64%
$10.37$10.18123.15 million shs$40.76 billion
06/03/2025$9.97$10.19
+2.21%
$10.23$9.89121.35 million shs$40.50 billion
06/02/2025$10.37$9.97
-3.91%
$10.28$9.88170.14 million shs$39.63 billion
05/30/2025$10.20$10.37
+1.72%
$10.46$10.12152.08 million shs$41.24 billion
05/29/2025$10.19$10.20
+0.05%
$10.28$10.11101.64 million shs$40.54 billion

This page (NYSE:F) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners