Free Trial

Ford Motor (F) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free F Stock Alerts
$11.78
+0.22 (+1.90%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ford Motor Stock Price Performance

5 Day
Performance
-3.13%
1 Month
Performance
-3.05%
3 Month
Performance
-5.23%
6 Month
Performance
+14.59%
Year-To-Date
Performance
-3.36%
1 Year
Performance
-6.40%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

F Stock Chart for Thursday, May, 30, 2024

F Chart by TradingView

Ford Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$12.95$12.95
+0.04%		$13.05$12.7871.46 million shs$51.46 billion
04/23/2024$12.88$12.95
+0.50%		$13.05$12.8262.73 million shs$51.44 billion
04/22/2024$12.14$12.88
+6.10%		$12.90$12.2686.30 million shs$51.18 billion
04/19/2024$12.07$12.15
+0.66%		$12.23$12.0439.59 million shs$48.26 billion
04/18/2024$12.03$12.07
+0.29%		$12.17$11.9839.81 million shs$47.94 billion
04/17/2024$12.09$12.03
-0.50%		$12.25$12.0243.59 million shs$47.80 billion
04/16/2024$12.23$12.09
-1.14%		$12.25$11.9456.35 million shs$48.04 billion
04/15/2024$12.61$12.23
-3.01%		$12.82$12.1859.28 million shs$48.60 billion
04/12/2024$13.05$12.62
-3.26%		$12.92$12.5052.32 million shs$50.15 billion
04/11/2024$13.06$13.05
-0.11%		$13.14$12.9138.34 million shs$51.84 billion
04/10/2024$13.54$13.06
-3.55%		$13.29$12.9551.29 million shs$51.90 billion
04/09/2024$13.43$13.54
+0.82%		$13.59$13.3435.08 million shs$53.80 billion
04/08/2024$13.28$13.43
+1.13%		$13.54$13.3529.85 million shs$53.37 billion
04/05/2024$13.21$13.28
+0.53%		$13.40$13.0946.88 million shs$52.77 billion
04/04/2024$13.68$13.21
-3.40%		$13.95$13.1767.53 million shs$52.49 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/03/2024$13.30$13.68
+2.86%		$13.68$13.2357.30 million shs$54.34 billion
04/02/2024$13.29$13.30
+0.04%		$13.37$13.0942.62 million shs$52.83 billion
04/01/2024$13.28$13.29
+0.08%		$13.38$13.1435.89 million shs$52.81 billion
03/29/2024$13.28$13.28
+0.04%		$13.30$13.0561.85 million shs$52.77 billion
03/28/2024$13.07$13.28
+1.57%		$13.30$13.0561.81 million shs$52.75 billion
03/27/2024$12.44$13.07
+5.06%		$13.07$12.5253.47 million shs$51.94 billion
03/26/2024$12.90$12.44
-3.57%		$12.96$12.4366.13 million shs$49.43 billion
03/25/2024$12.91$12.90
-0.08%		$13.06$12.7439.04 million shs$51.26 billion
03/22/2024$12.93$12.92
-0.08%		$12.96$12.8533.13 million shs$51.32 billion
03/21/2024$12.90$12.93
+0.19%		$13.06$12.7955.71 million shs$51.36 billion
03/20/2024$12.31$12.90
+4.79%		$12.92$12.2663.51 million shs$51.26 billion
03/19/2024$12.19$12.31
+1.03%		$12.35$12.1332.65 million shs$48.92 billion
03/18/2024$12.06$12.19
+1.04%		$12.19$11.9836.57 million shs$48.42 billion
03/15/2024$12.08$12.06
-0.17%		$12.27$12.0288.22 million shs$47.92 billion
03/14/2024$12.37$12.08
-2.34%		$12.37$12.0151.05 million shs$48.00 billion
03/13/2024$12.12$12.37
+2.10%		$12.48$12.1148.71 million shs$49.15 billion
03/12/2024$12.12$12.12
-0.04%		$12.16$12.0331.21 million shs$48.14 billion
03/11/2024$12.18$12.12
-0.49%		$12.24$12.0835.09 million shs$48.16 billion
03/08/2024$12.42$12.18
-1.93%		$12.52$12.1454.59 million shs$48.38 billion
03/07/2024$12.40$12.42
+0.12%		$12.47$12.2638.94 million shs$49.33 billion
03/06/2024$12.58$12.40
-1.43%		$12.57$12.3348.78 million shs$49.27 billion
03/05/2024$12.74$12.58
-1.26%		$12.74$12.5047.84 million shs$49.99 billion
03/04/2024$12.45$12.74
+2.33%		$13.03$12.5781.57 million shs$50.62 billion
03/01/2024$12.43$12.45
+0.12%		$12.64$12.3248.74 million shs$49.45 billion
02/29/2024$12.30$12.43
+1.06%		$12.47$12.3243.06 million shs$49.39 billion

Related Companies:
This page (NYSE:F) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry