Free Trial

Ford Motor (F) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free F Stock Alerts
$12.77
-0.27 (-2.07%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ford Motor Stock Price Performance

5 Day
Performance
+5.19%
1 Month
Performance
+2.65%
3 Month
Performance
+12.07%
6 Month
Performance
+12.41%
Year-To-Date
Performance
+4.76%
1 Year
Performance
+10.66%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

F Stock Chart for Saturday, April, 27, 2024

F Chart by TradingView

Ford Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/15/2024$12.55$12.52
-0.28%		$12.55$12.3157.76 million shs$50.10 billion
02/14/2024$12.68$12.55
-1.03%		$12.79$12.5252.87 million shs$50.24 billion
02/13/2024$12.99$12.68
-2.35%		$12.90$12.4867.86 million shs$50.76 billion
02/12/2024$12.68$12.99
+2.41%		$13.07$12.6453.94 million shs$51.98 billion
02/09/2024$12.83$12.68
-1.17%		$12.92$12.6447.39 million shs$50.76 billion
02/08/2024$12.79$12.83
+0.31%		$12.90$12.5468.51 million shs$51.36 billion
02/07/2024$12.09$12.79
+5.79%		$12.98$12.20137.12 million shs$51.20 billion
02/06/2024$11.59$12.09
+4.31%		$12.10$11.6298.70 million shs$48.40 billion
02/05/2024$12.14$11.59
-4.53%		$12.08$11.5480.67 million shs$46.39 billion
02/02/2024$12.10$12.14
+0.33%		$12.19$11.9473.08 million shs$48.60 billion
02/01/2024$11.72$12.10
+3.24%		$12.14$11.6279.52 million shs$48.44 billion
01/31/2024$11.78$11.72
-0.47%		$11.99$11.7273.66 million shs$46.91 billion
01/30/2024$11.55$11.78
+1.99%		$11.87$11.6270.20 million shs$47.13 billion
01/29/2024$11.39$11.55
+1.36%		$11.56$11.3058.22 million shs$46.21 billion
01/26/2024$11.36$11.40
+0.31%		$11.50$11.3035.79 million shs$45.61 billion
01/25/2024$11.04$11.36
+2.90%		$11.36$11.0349.29 million shs$45.47 billion

Related Companies:
This page (NYSE:F) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics