S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Want To Catch The Next Hot Investing Trend (Look Inside?) (Ad)
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Want To Catch The Next Hot Investing Trend (Look Inside?) (Ad)
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Want To Catch The Next Hot Investing Trend (Look Inside?) (Ad)
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Want To Catch The Next Hot Investing Trend (Look Inside?) (Ad)
Ulta Issues A Beautiful FY Outlook, But Is the Stock A Buy Now?
Microsoft strikes 10-year deal with Nintendo on Call of Duty
The WORST National Security Threat To The USA Since The 1973 Arab Oil Embargo? (Ad)
Could trawler cams help save world's dwindling fish stocks?
Southwest Airlines brings back dividend as travel rebounds

Ford Motor - F Stock Chart & Stock Price History

$13.10
-0.18 (-1.36%)
(As of 12/7/2022 12:00 AM ET)
Add
Compare
Today's Range
$13.09
$13.42
50-Day Range
$11.20
$14.50
52-Week Range
$10.61
$25.87
Volume
35.47 million shs
Average Volume
73.74 million shs
Market Capitalization
$52.67 billion
P/E Ratio
5.95
Dividend Yield
4.52%
Price Target
$17.91

Ford Motor Stock Price Performance

5 Day
Performance
-5.48%
1 Month
Performance
-4.38%
3 Month
Performance
-15.10%
Year-To-Date
Performance
-36.93%
1 Year
Performance
-34.37%

F Stock Chart for Thursday, December, 8, 2022

Ford Motor Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2022$13.28$13.10
-1.36%
$13.42$13.0935.47 million shs$52.67 billion
12/06/2022$13.38$13.28
-0.75%
$13.57$13.0639.91 million shs$53.39 billion
12/05/2022$13.86$13.38
-3.46%
$13.77$13.3739.41 million shs$53.79 billion
12/02/2022$14.08$13.86
-1.56%
$13.97$13.7533.69 million shs$55.72 billion
12/01/2022$13.90$14.08
+1.29%
$14.36$14.0045.19 million shs$56.61 billion
11/30/2022$13.75$13.90
+1.09%
$13.95$13.4559.45 million shs$55.88 billion
11/29/2022$13.73$13.75
+0.15%
$13.90$13.7127.50 million shs$55.28 billion
11/28/2022$14.08$13.73
-2.49%
$13.96$13.7035.21 million shs$55.20 billion
11/25/2022$14.03$14.08
+0.36%
$14.11$13.9012.97 million shs$56.61 billion
11/24/2022$14.03$14.03$14.06$13.8525.97 million shs$56.41 billion
11/23/2022$14.07$14.03
-0.28%
$14.06$13.8525.87 million shs$56.41 billion
11/22/2022$13.95$14.07
+0.86%
$14.15$13.9828.63 million shs$56.57 billion
11/21/2022$13.99$13.95
-0.29%
$14.04$13.6633.64 million shs$56.09 billion
11/18/2022$13.91$13.99
+0.58%
$14.13$13.8236.97 million shs$56.25 billion
11/17/2022$13.90$13.91
+0.07%
$13.91$13.5554.20 million shs$55.93 billion
11/16/2022$14.30$13.90
-2.80%
$14.16$13.8447.44 million shs$55.88 billion
11/15/2022$14.06$14.30
+1.71%
$14.58$14.2060.33 million shs$57.49 billion
11/14/2022$14.50$14.06
-3.03%
$14.35$14.0657.54 million shs$56.53 billion
11/11/2022$14.18$14.50
+2.26%
$14.67$14.2059.79 million shs$58.30 billion
11/10/2022$13.31$14.18
+6.54%
$14.36$13.6775.56 million shs$57.01 billion
11/09/2022$13.72$13.31
-2.99%
$13.70$13.2872.80 million shs$53.51 billion
11/08/2022$13.70$13.72
+0.15%
$13.80$13.5152.58 million shs$55.16 billion
11/07/2022$13.51$13.70
+1.41%
$13.76$13.3748.12 million shs$55.08 billion
11/04/2022$13.26$13.51
+1.89%
$13.77$13.2761.36 million shs$54.31 billion
11/03/2022$13.06$13.26
+1.53%
$13.46$12.7758.67 million shs$53.31 billion
11/02/2022$13.40$13.06
-2.54%
$13.67$13.0672.96 million shs$52.50 billion
11/01/2022$13.37$13.40
+0.22%
$13.65$13.1647.07 million shs$53.87 billion
10/31/2022$13.26$13.37
+0.83%
$13.51$13.1454.32 million shs$53.75 billion
10/28/2022$13.00$13.26
+2.00%
$13.31$12.9755.50 million shs$53.31 billion
10/27/2022$12.82$13.00
+1.40%
$13.22$12.4287.82 million shs$52.26 billion
10/26/2022$12.83$12.82
-0.08%
$13.06$12.5284.50 million shs$51.54 billion
10/25/2022$12.48$12.83
+2.80%
$13.03$12.4665.77 million shs$51.58 billion
10/24/2022$12.19$12.48
+2.38%
$12.65$12.1864.36 million shs$50.17 billion
10/21/2022$11.77$12.19
+3.57%
$12.25$11.6854.84 million shs$49.01 billion
10/20/2022$12.13$11.77
-2.97%
$12.20$11.7355.24 million shs$47.32 billion
10/19/2022$12.03$12.13
+0.83%
$12.14$11.8653.88 million shs$48.77 billion
10/18/2022$11.83$12.03
+1.69%
$12.25$11.9153.17 million shs$48.36 billion
10/17/2022$11.67$11.83
+1.37%
$11.99$11.6658.79 million shs$47.56 billion
10/14/2022$11.77$11.67
-0.85%
$11.85$11.5654.92 million shs$46.92 billion
10/13/2022$11.54$11.77
+1.99%
$11.89$11.2069.89 million shs$47.32 billion
10/12/2022$11.56$11.54
-0.17%
$11.70$11.3559.43 million shs$46.39 billion
10/11/2022$11.36$11.56
+1.76%
$11.87$11.1874.08 million shs$46.47 billion
10/10/2022$12.20$11.36
-6.89%
$11.55$11.20115.20 million shs$45.67 billion
10/07/2022$12.36$12.20
-1.29%
$12.30$12.0055.92 million shs$49.05 billion
10/06/2022$12.51$12.36
-1.20%
$12.63$12.1963.91 million shs$49.69 billion
10/05/2022$12.36$12.51
+1.21%
$12.56$12.1386.96 million shs$50.29 billion
10/04/2022$11.47$12.36
+7.76%
$12.37$11.9487.45 million shs$49.69 billion
10/03/2022$11.20$11.47
+2.41%
$11.59$11.1365.97 million shs$46.11 billion
09/30/2022$11.47$11.20
-2.35%
$11.53$11.1971.00 million shs$45.03 billion
09/29/2022$12.18$11.47
-5.83%
$11.88$11.3683.68 million shs$46.11 billion
09/28/2022$11.91$12.18
+2.27%
$12.24$11.7671.90 million shs$48.97 billion
09/27/2022$11.99$11.91
-0.67%
$12.22$11.6686.34 million shs$47.88 billion
09/26/2022$12.31$11.99
-2.60%
$12.38$11.9388.29 million shs$48.20 billion
09/23/2022$12.77$12.31
-3.60%
$12.44$11.95103.30 million shs$49.49 billion
09/22/2022$13.05$12.77
-2.15%
$13.24$12.7581.28 million shs$51.34 billion
09/21/2022$13.09$13.05
-0.31%
$13.59$13.0593.58 million shs$52.46 billion
09/20/2022$14.93$13.09
-12.32%
$14.23$13.01195.06 million shs$52.62 billion
09/19/2022$14.72$14.93
+1.43%
$14.96$14.4943.70 million shs$60.02 billion
09/16/2022$14.89$14.72
-1.14%
$14.74$14.4767.03 million shs$59.18 billion
09/15/2022$14.66$14.89
+1.57%
$15.21$14.6860.30 million shs$59.86 billion
09/14/2022$14.74$14.66
-0.54%
$14.85$14.4559.23 million shs$58.94 billion
09/13/2022$15.54$14.74
-5.15%
$15.13$14.7080.01 million shs$59.26 billion
09/12/2022$15.42$15.54
+0.78%
$15.74$15.4552.20 million shs$62.47 billion
09/09/2022$15.47$15.42
-0.32%
$15.70$15.3262.87 million shs$61.99 billion
09/08/2022$15.43$15.47
+0.26%
$15.48$15.0259.78 million shs$62.19 billion
09/07/2022$15.03$15.43
+2.66%
$15.49$14.7954.79 million shs$62.03 billion
This page (NYSE:F) was last updated on 12/8/2022 by MarketBeat.com Staff