Ford Motor Company (F) Historical Stock Data
13.14 ↑0.05 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, F is up 0.15% a day on average. There have been 15 days where Ford Motor Company closed green and 15 days where F closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.19 | 13.14 | ↓$0.05 (-0.38%) | 13.06 | 13.24 | 41.03M |
| 2025-12-03 | 12.99 | 13.09 | ↑$0.10 (0.77%) | 12.96 | 13.14 | 40.92M |
| 2025-12-02 | 13.18 | 12.96 | ↓$0.22 (-1.67%) | 12.87 | 13.18 | 52.83M |
| 2025-12-01 | 13.20 | 13.16 | ↓$0.04 (-0.27%) | 13.13 | 13.39 | 43.64M |
| 2025-11-28 | 13.21 | 13.28 | ↑$0.07 (0.57%) | 13.18 | 13.34 | 29.22M |
| 2025-11-26 | 13.17 | 13.19 | ↑$0.02 (0.15%) | 13.12 | 13.26 | 37.31M |
| 2025-11-25 | 12.99 | 13.17 | ↑$0.18 (1.39%) | 12.98 | 13.26 | 47.84M |
| 2025-11-24 | 12.84 | 12.96 | ↑$0.12 (0.93%) | 12.83 | 12.98 | 51.90M |
| 2025-11-21 | 12.51 | 12.83 | ↑$0.32 (2.56%) | 12.49 | 12.94 | 67.02M |
| 2025-11-20 | 12.91 | 12.41 | ↓$0.50 (-3.87%) | 12.38 | 13.01 | 91.85M |
| 2025-11-19 | 13.03 | 12.90 | ↓$0.13 (-1.00%) | 12.86 | 13.15 | 45.33M |
| 2025-11-18 | 12.87 | 13.02 | ↑$0.15 (1.17%) | 12.76 | 13.09 | 66.13M |
| 2025-11-17 | 13.18 | 12.88 | ↓$0.30 (-2.24%) | 12.78 | 13.18 | 66.38M |
| 2025-11-14 | 13.18 | 13.19 | ↑$0.01 (0.08%) | 13.10 | 13.31 | 67.89M |
| 2025-11-13 | 13.40 | 13.28 | ↓$0.12 (-0.90%) | 13.25 | 13.50 | 70.91M |
| 2025-11-12 | 13.30 | 13.45 | ↑$0.15 (1.13%) | 13.30 | 13.50 | 61.56M |
| 2025-11-11 | 13.19 | 13.30 | ↑$0.11 (0.83%) | 13.19 | 13.44 | 79.58M |
| 2025-11-10 | 13.23 | 13.16 | ↓$0.07 (-0.53%) | 13.00 | 13.23 | 61.96M |
| 2025-11-07 | 12.96 | 13.21 | ↑$0.25 (1.93%) | 12.95 | 13.24 | 71.70M |
| 2025-11-06 | 13.14 | 13.12 | ↓$0.02 (-0.15%) | 12.98 | 13.26 | 76.28M |
| 2025-11-05 | 12.92 | 13.11 | ↑$0.19 (1.47%) | 12.88 | 13.31 | 72.23M |
| 2025-11-04 | 12.91 | 12.79 | ↓$0.12 (-0.93%) | 12.75 | 12.93 | 70.22M |
| 2025-11-03 | 13.10 | 13.01 | ↓$0.09 (-0.69%) | 12.90 | 13.10 | 80.33M |
| 2025-10-31 | 13.04 | 13.13 | ↑$0.09 (0.69%) | 12.99 | 13.17 | 63.54M |
| 2025-10-30 | 13.14 | 13.06 | ↓$0.08 (-0.61%) | 13.06 | 13.29 | 80.54M |
| 2025-10-29 | 13.10 | 13.24 | ↑$0.14 (1.07%) | 13.07 | 13.39 | 117.44M |
| 2025-10-28 | 13.24 | 13.13 | ↓$0.11 (-0.83%) | 13.04 | 13.28 | 93.44M |
| 2025-10-27 | 13.78 | 13.26 | ↓$0.52 (-3.77%) | 13.21 | 13.78 | 135.23M |
| 2025-10-24 | 12.73 | 13.84 | ↑$1.11 (8.72%) | 12.72 | 13.97 | 290.94M |
| 2025-10-23 | 12.47 | 12.34 | ↓$0.13 (-1.04%) | 12.19 | 12.49 | 465.37M |
Create an account or log in to view more rows.
$F buy and hodl friends. we may be early
but we are not wrong. very soon.
$F steady steady n hold
$F Many many bears
$F Fake dip news.
$F the trend is your friend
until the end.
$F the best advice has been no stop losses. Would have cost a fortune!!!
$F yeeeeeee haw
$F the catalyst we need !
$F it's going down??
$F buy and hodl friends. we may be early
but we are not wrong. very soon.