Free Trial

Ford Motor (F) Stock Chart & Stock Price History

Ford Motor logo
$10.71 -0.04 (-0.37%)
As of 03:58 PM Eastern

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 11.85%, with a year-to-date return of 8.18%. In the past month, the stock has increased 11.24%, reflecting recent market activity.

As of the latest close, Ford Motor traded at $10.74 with a market cap of $42.57 billion and volume of 60.11 million shares. Five years ago, the stock traded at $5.49, representing a 95.08% increase over that period. At the time, it had a market cap of $21.83 billion and a volume of 87.53 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
-0.28%
1 Month
Performance
+11.24%
3 Month
Performance
+14.24%
Year-To-Date
Performance
+8.18%
1 Year
Performance
-11.85%
5 Year
Performance
+95.08%

F Stock Chart for Tuesday, May, 20, 2025

Ford Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$10.74$10.71
-0.28%
$10.84$10.6660.99 million shs$42.45 billion
05/19/2025$10.80$10.74
-0.51%
$10.79$10.6360.11 million shs$42.57 billion
05/16/2025$10.74$10.80
+0.51%
$10.81$10.6464.67 million shs$42.79 billion
05/15/2025$10.66$10.74
+0.75%
$10.78$10.5570.96 million shs$42.57 billion
05/14/2025$10.59$10.66
+0.66%
$10.70$10.4884.40 million shs$42.25 billion
05/13/2025$10.54$10.59
+0.52%
$10.63$10.4283.58 million shs$41.97 billion
05/12/2025$10.45$10.54
+0.81%
$10.73$10.48101.98 million shs$41.75 billion
05/09/2025$10.28$10.45
+1.70%
$10.49$10.3576.20 million shs$41.42 billion
05/08/2025$10.26$10.28
+0.15%
$10.46$10.26107.06 million shs$40.72 billion
05/07/2025$10.45$10.26
-1.78%
$10.51$10.12116.87 million shs$40.66 billion
05/06/2025$10.20$10.45
+2.41%
$10.62$10.06131.59 million shs$40.31 billion
05/05/2025$10.28$10.20
-0.78%
$10.24$10.10105.26 million shs$40.43 billion
05/02/2025$10.20$10.28
+0.80%
$10.39$10.2282.19 million shs$40.74 billion
05/01/2025$10.00$10.20
+1.98%
$10.32$10.02126.50 million shs$40.42 billion
04/30/2025$10.16$10.00
-1.57%
$10.13$9.86136.26 million shs$39.63 billion
04/29/2025$10.01$10.16
+1.50%
$10.19$9.93141.79 million shs$40.27 billion
04/28/2025$10.04$10.01
-0.30%
$10.18$9.9776.87 million shs$39.67 billion
04/25/2025$10.06$10.04
-0.20%
$10.10$9.9788.58 million shs$39.79 billion
04/24/2025$9.78$10.06
+2.91%
$10.09$9.8186.97 million shs$39.87 billion
04/23/2025$9.66$9.78
+1.20%
$10.01$9.71158.38 million shs$38.75 billion
04/22/2025$9.48$9.66
+1.90%
$9.72$9.53121.11 million shs$38.29 billion
04/21/2025$9.63$9.48
-1.54%
$9.63$9.3594.10 million shs$37.57 billion

This page (NYSE:F) was last updated on 5/20/2025 by MarketBeat.com Staff
From Our Partners