Free Trial

Ford Motor (F) Stock Chart & Stock Price History

Ford Motor logo
$9.46 +0.78 (+8.92%)
Closing price 03:59 PM Eastern
Extended Trading
$9.43 -0.04 (-0.37%)
As of 06:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ford Motor Stock Price Performance

5 Day
Performance
-1.15%
1 Month
Performance
-4.44%
3 Month
Performance
-2.72%
6 Month
Performance
-10.88%
Year-To-Date
Performance
-4.39%
1 Year
Performance
-30.10%
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.

F Stock Chart for Wednesday, April, 9, 2025

Remove Ads

Ford Motor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/09/2025$8.68$9.47
+9.11%
$9.54$8.44199.36 million shs$37.51 billion
04/09/2025$8.68$9.47
+9.11%
$9.54$8.44199.36 million shs$37.51 billion
04/08/2025$9.23$8.68
-6.00%
$9.52$8.55199.01 million shs$34.38 billion
04/08/2025$9.23$8.68
-6.00%
$9.52$8.55199.01 million shs$34.38 billion
04/07/2025$9.58$9.23
-3.61%
$9.64$9.00274.65 million shs$36.58 billion
04/04/2025$9.56$9.58
+0.21%
$9.73$9.20177.35 million shs$37.95 billion
04/03/2025$10.14$9.56
-5.77%
$10.20$9.53220.07 million shs$37.87 billion
04/02/2025$9.92$10.14
+2.27%
$10.27$9.82136.10 million shs$40.19 billion
04/01/2025$10.05$9.92
-1.29%
$10.17$9.81135.26 million shs$39.30 billion
03/31/2025$9.73$10.05
+3.29%
$10.11$9.55139.87 million shs$39.81 billion
03/28/2025$9.92$9.73
-1.92%
$9.89$9.62136.79 million shs$38.54 billion
03/27/2025$10.32$9.92
-3.91%
$10.40$9.82228.81 million shs$39.30 billion
03/26/2025$10.28$10.32
+0.37%
$10.35$10.09138.55 million shs$40.89 billion
03/25/2025$10.25$10.28
+0.34%
$10.35$10.1783.62 million shs$40.74 billion
03/24/2025$10.05$10.25
+1.99%
$10.25$10.01102.78 million shs$40.61 billion
03/21/2025$10.03$10.05
+0.20%
$10.12$9.83240.59 million shs$39.81 billion
03/20/2025$10.18$10.03
-1.47%
$10.15$9.99108.98 million shs$39.73 billion
03/19/2025$9.95$10.18
+2.31%
$10.28$9.95124.63 million shs$40.33 billion
03/18/2025$9.94$9.95
+0.10%
$10.04$9.88102.68 million shs$39.42 billion
03/17/2025$9.73$9.94
+2.16%
$9.98$9.7498.54 million shs$39.38 billion
03/14/2025$9.54$9.73
+1.98%
$9.79$9.6491.21 million shs$38.54 billion
03/13/2025$9.60$9.54
-0.61%
$9.95$9.50137.61 million shs$37.80 billion
03/12/2025$9.71$9.60
-1.13%
$9.71$9.46129.87 million shs$38.03 billion
03/11/2025$9.98$9.71
-2.71%
$9.96$9.49209.98 million shs$38.47 billion
03/10/2025$9.91$9.98
+0.71%
$10.14$9.77167.08 million shs$39.54 billion

This page (NYSE:F) was last updated on 4/9/2025 by MarketBeat.com Staff
From Our Partners