Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free F Stock Alerts

Ford Motor (F) Stock Chart & Stock Price History

$11.18
+0.03 (+0.27%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ford Motor Stock Price Performance

5 Day
Performance
-19.99%
1 Month
Performance
-7.60%
3 Month
Performance
-12.41%
6 Month
Performance
-1.84%
Year-To-Date
Performance
-8.24%
1 Year
Performance
-18.18%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

F Stock Chart for Saturday, July, 27, 2024

F Chart by TradingView

Ford Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$11.16$11.19
+0.27%		$11.36$11.0579.49 million shs$44.65 billion
07/25/2024$13.65$11.16
-18.28%		$11.98$11.15259.19 million shs$44.53 billion
07/24/2024$13.84$13.65
-1.34%		$13.88$13.5980.86 million shs$54.50 billion
07/23/2024$14.12$13.84
-1.98%		$14.07$13.5785.75 million shs$55.23 billion
07/22/2024$13.98$14.12
+0.97%		$14.18$13.7959.09 million shs$56.35 billion
07/19/2024$14.55$13.98
-3.92%		$14.50$13.9675.56 million shs$55.81 billion
07/18/2024$14.49$14.55
+0.45%		$14.85$14.4558.05 million shs$58.09 billion
07/17/2024$14.39$14.49
+0.66%		$14.63$14.2958.01 million shs$57.83 billion
07/16/2024$14.23$14.39
+1.12%		$14.47$14.1951.99 million shs$57.45 billion
07/15/2024$14.03$14.23
+1.43%		$14.43$14.1265.61 million shs$56.81 billion
07/12/2024$13.47$14.03
+4.16%		$14.21$13.5385.15 million shs$56.01 billion
07/11/2024$13.17$13.47
+2.28%		$13.54$13.2551.41 million shs$53.78 billion
07/10/2024$12.90$13.17
+2.09%		$13.21$12.9136.27 million shs$52.58 billion
07/09/2024$12.99$12.90
-0.69%		$13.07$12.8840.68 million shs$51.50 billion
07/08/2024$12.84$12.99
+1.17%		$13.20$12.9244.31 million shs$51.86 billion
07/05/2024$12.87$12.85
-0.19%		$12.96$12.7531.57 million shs$51.28 billion
07/04/2024$12.87$12.87$12.96$12.8026.89 million shs$51.38 billion
07/03/2024$12.88$12.87
-0.04%		$12.96$12.8026.89 million shs$51.38 billion
07/02/2024$12.77$12.88
+0.86%		$12.95$12.7246.96 million shs$51.40 billion
07/01/2024$12.54$12.77
+1.79%		$12.87$12.5356.13 million shs$50.96 billion
06/28/2024$12.23$12.55
+2.58%		$12.62$12.2765.88 million shs$50.08 billion
06/27/2024$12.11$12.23
+1.03%		$12.38$12.0548.01 million shs$48.83 billion
06/26/2024$12.09$12.11
+0.17%		$12.13$11.9541.40 million shs$48.33 billion
06/25/2024$12.23$12.09
-1.19%		$12.20$12.0339.31 million shs$48.25 billion
06/24/2024$11.84$12.23
+3.29%		$12.25$11.8958.23 million shs$48.83 billion
06/21/2024$11.94$11.84
-0.84%		$11.91$11.7650.18 million shs$47.27 billion
06/20/2024$11.78$11.94
+1.36%		$11.97$11.6553.42 million shs$47.67 billion
06/19/2024$11.78$11.78$11.94$11.7729.02 million shs$47.03 billion
06/18/2024$11.85$11.78
-0.55%		$11.94$11.7728.97 million shs$47.03 billion
06/17/2024$11.71$11.85
+1.15%		$11.89$11.6631.95 million shs$47.29 billion
06/14/2024$11.93$11.72
-1.80%		$11.82$11.5549.29 million shs$46.77 billion
06/13/2024$12.08$11.93
-1.24%		$12.09$11.8540.54 million shs$47.63 billion
06/12/2024$12.12$12.08
-0.29%		$12.37$12.0357.06 million shs$48.23 billion
06/11/2024$12.38$12.12
-2.10%		$12.36$12.0548.12 million shs$48.37 billion
06/10/2024$12.15$12.38
+1.85%		$12.52$12.1068.32 million shs$49.41 billion
06/07/2024$12.08$12.13
+0.46%		$12.16$11.9531.87 million shs$48.43 billion
06/06/2024$12.08$12.08$12.10$11.9628.24 million shs$48.21 billion
06/05/2024$12.03$12.08
+0.42%		$12.12$11.8245.46 million shs$48.21 billion
06/04/2024$12.19$12.03
-1.35%		$12.13$11.9641.50 million shs$48.01 billion
06/03/2024$12.13$12.19
+0.49%		$12.32$12.0253.78 million shs$48.67 billion
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/31/2024$11.78$12.15
+3.10%		$12.15$11.6657.15 million shs$48.49 billion
05/30/2024$11.57$11.78
+1.82%		$11.78$11.4842.22 million shs$47.03 billion
05/29/2024$11.68$11.57
-0.94%		$11.65$11.5045.65 million shs$46.19 billion
05/28/2024$12.16$11.68
-3.95%		$12.14$11.6657.33 million shs$46.63 billion
05/27/2024$12.16$12.16$12.27$12.0440.84 million shs$48.55 billion
05/24/2024$12.11$12.16
+0.37%		$12.27$12.0440.80 million shs$48.53 billion
05/23/2024$12.04$12.11
+0.62%		$12.22$12.0143.28 million shs$48.35 billion
05/22/2024$12.15$12.04
-0.91%		$12.08$11.9735.36 million shs$48.05 billion
05/21/2024$12.15$12.15
-0.04%		$12.20$12.0432.75 million shs$48.49 billion
05/20/2024$12.28$12.15
-1.06%		$12.33$12.1426.98 million shs$48.51 billion
05/17/2024$12.37$12.28
-0.73%		$12.38$12.2523.83 million shs$49.03 billion
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

Related Companies:
This page (NYSE:F) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored