Ford Motor (F) Stock Chart & Stock Price History $10.16 +0.14 (+1.40%) Closing price 04/29/2025 03:59 PM EasternExtended Trading$10.15 -0.01 (-0.10%) As of 04/29/2025 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Ford Motor Stock Price Performance 5 Day Performance+0.99%1 Month Performance+4.47%3 Month Performance-0.39%6 Month Performance-2.35%Year-To-Date Performance+2.63%1 Year Performance-20.25% Receive F Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter. Email Address F Stock Chart for Wednesday, April, 30, 2025 F Chart by TradingView Ford Motor Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2025$10.01$10.16+1.50%$10.19$9.93141.79 million shs$40.27 billion04/28/2025$10.04$10.01-0.30%$10.18$9.9776.87 million shs$39.67 billion04/25/2025$10.06$10.04-0.20%$10.10$9.9788.58 million shs$39.79 billion04/24/2025$9.78$10.06+2.91%$10.09$9.8186.97 million shs$39.87 billion04/23/2025$9.66$9.78+1.20%$10.01$9.71158.38 million shs$38.75 billion04/22/2025$9.48$9.66+1.90%$9.72$9.53121.11 million shs$38.29 billion04/21/2025$9.63$9.48-1.54%$9.63$9.3594.10 million shs$37.57 billion04/18/2025$9.63$9.63$9.69$9.41129.15 million shs$38.16 billion04/17/2025$9.41$9.63+2.32%$9.69$9.41129.15 million shs$38.16 billion04/16/2025$9.46$9.41-0.48%$9.62$9.29133.71 million shs$37.30 billion Get the Latest News and Ratings for F and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter. 04/15/2025$9.73$9.46-2.83%$9.63$9.38125.36 million shs$37.47 billion04/14/2025$9.33$9.73+4.34%$9.81$9.20189.87 million shs$38.56 billion04/11/2025$9.13$9.33+2.16%$9.35$9.04145.97 million shs$36.96 billion04/10/2025$9.47$9.13-3.56%$9.28$8.88163.38 million shs$36.18 billion04/09/2025$8.68$9.47+9.11%$9.54$8.44199.36 million shs$37.51 billion04/09/2025$8.68$9.47+9.11%$9.54$8.44199.36 million shs$37.51 billion04/08/2025$9.23$8.68-6.00%$9.52$8.55199.01 million shs$34.38 billion04/08/2025$9.23$8.68-6.00%$9.52$8.55199.01 million shs$34.38 billion04/07/2025$9.58$9.23-3.61%$9.64$9.00274.65 million shs$36.58 billion04/04/2025$9.56$9.58+0.21%$9.73$9.20177.35 million shs$37.95 billion04/03/2025$10.14$9.56-5.77%$10.20$9.53220.07 million shs$37.87 billion04/02/2025$9.92$10.14+2.27%$10.27$9.82136.10 million shs$40.19 billion04/01/2025$10.05$9.92-1.29%$10.17$9.81135.26 million shs$39.30 billion03/31/2025$9.73$10.05+3.29%$10.11$9.55139.87 million shs$39.81 billion03/28/2025$9.92$9.73-1.92%$9.89$9.62136.79 million shs$38.54 billion Related Companies General Motors Stock Price Chart THOR Industries Stock Price Chart Winnebago Industries Stock Price Chart Nikola Stock Price Chart Tesla Stock Price Chart Ferrari Stock Price Chart PACCAR Stock Price Chart Honda Motor Stock Price Chart Stellantis Stock Price Chart Li Auto Stock Price Chart Receive F Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:F) was last updated on 4/30/2025 by MarketBeat.com Staff From Our PartnersTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTrump Treasure April 19Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...Paradigm Press | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | Sponsored#1 AI play of the decade…? (The answer will shock you)Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ford Motor Please log in to your account or sign up in order to add this asset to your watchlist. Share Ford Motor With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy F Stock Free F Stock Alerts