Ford Motor (F) Stock Chart & Stock Price History $10.88 -0.04 (-0.37%) (As of 09/20/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ford Motor Stock Price Performance5 Day Performance-0.23%1 Month Performance-0.41%3 Month Performance-8.11%6 Month Performance-15.76%Year-To-Date Performance-10.75%1 Year Performance-12.47% Ad Crypto 101 Media[SHOCKING] Crypto Document Leak…A shocking leak has revealed Japanese electronics giant Sony is now starting its own blockchain. This move is being made in preparation to onboard all of Sony products (including Sony's Playstation, which captured a record 62% share of the global gaming console market in 2024). Enthusiasts and experts are buzzing with anticipation qnd one little-known crypto coin is poised for RAPID growth as we see this all unfold.Click here to review my research and unique strategy to score potential profits from this under-the- F Stock Chart for Sunday, September, 22, 2024 F Chart by TradingView Ford Motor Share 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 Capitalization09/20/2024$10.92$10.85-0.64%$10.88$10.6968.75 million shs$43.32 billion09/19/2024$10.99$10.92-0.59%$11.31$10.8752.39 million shs$43.60 billion09/18/2024$10.91$10.99+0.73%$11.26$10.9254.96 million shs$43.86 billion09/17/2024$10.80$10.91+0.97%$11.14$10.8252.02 million shs$43.54 billion09/16/2024$10.69$10.80+1.03%$10.92$10.7234.73 million shs$43.12 billion09/13/2024$10.63$10.69+0.61%$10.79$10.6335.15 million shs$42.50 billionWe recommended Nvidia in 2016, now we’re recommending this… (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.09/12/2024$10.45$10.63+1.67%$10.65$10.3143.78 million shs$42.42 billion09/11/2024$10.32$10.45+1.31%$10.46$10.1354.72 million shs$41.72 billion09/10/2024$10.66$10.32-3.24%$10.49$10.1762.92 million shs$41.00 billion09/09/2024$10.58$10.66+0.76%$10.76$10.5437.46 million shs$42.38 billion09/06/2024$10.77$10.59-1.67%$10.87$10.5347.41 million shs$42.26 billion09/05/2024$10.95$10.77-1.69%$11.14$10.7250.51 million shs$42.98 billion09/04/2024$10.98$10.95-0.27%$11.16$10.8547.89 million shs$43.72 billion09/03/2024$11.19$10.98-1.88%$11.14$10.9448.40 million shs$43.84 billion09/02/2024$11.19$11.19$11.23$11.0644.98 million shs$44.67 billion08/30/2024$11.12$11.19+0.67%$11.23$11.0644.95 million shs$44.67 billion08/29/2024$11.04$11.12+0.72%$11.20$10.9944.96 million shs$44.37 billion08/28/2024$11.14$11.04-0.94%$11.19$10.9835.38 million shs$44.47 billion08/27/2024$11.12$11.14+0.18%$11.22$10.9943.61 million shs$44.47 billion08/26/2024$11.27$11.12-1.33%$11.37$11.0753.01 million shs$44.39 billion08/23/2024$10.93$11.27+3.11%$11.28$10.9464.54 million shs$44.97 billion08/22/2024$10.85$10.93+0.74%$11.01$10.8450.83 million shs$43.62 billion08/21/2024$10.68$10.85+1.54%$10.97$10.7548.88 million shs$43.30 billion08/20/2024$10.72$10.68-0.37%$10.79$10.6132.34 million shs$42.64 billion08/19/2024$10.51$10.72+2.00%$10.75$10.5440.99 million shs$42.80 billion08/16/2024$10.46$10.51+0.53%$10.52$10.3733.99 million shs$41.96 billion08/15/2024$10.18$10.46+2.70%$10.50$10.3841.54 million shs$41.74 billion08/14/2024$10.14$10.18+0.44%$10.24$10.0536.98 million shs$40.64 billion08/13/2024$9.88$10.14+2.63%$10.15$9.7744.64 million shs$40.46 billion08/12/2024$10.10$9.88-2.23%$10.10$9.8456.06 million shs$39.42 billion08/09/2024$10.13$10.10-0.25%$10.17$9.9748.83 million shs$40.32 billion08/08/2024$9.78$10.13+3.53%$10.25$9.8072.88 million shs$40.42 billion08/07/2024$9.78$9.78$9.98$9.7569.35 million shs$39.05 billion08/06/2024$9.73$9.78+0.51%$9.86$9.68111.71 million shs$39.05 billion08/05/2024$10.03$9.73-2.99%$9.90$9.49115.24 million shs$38.68 billion08/02/2024$10.70$10.04-6.17%$10.55$10.00110.54 million shs$40.08 billion08/01/2024$10.82$10.70-1.06%$10.92$10.6160.40 million shs$42.72 billion07/31/2024$10.84$10.82-0.23%$11.01$10.7275.34 million shs$43.18 billion07/30/2024$11.02$10.84-1.59%$11.11$10.7869.20 million shs$43.28 billion07/29/2024$11.19$11.02-1.56%$11.17$10.8091.57 million shs$43.98 billionThe $15 Stock Powering NVIDIA, TESLA and Microsoft (Ad)The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.Click here for the ticker >>>07/26/2024$11.16$11.19+0.27%$11.36$11.0579.49 million shs$44.65 billion07/25/2024$13.65$11.16-18.28%$11.98$11.15259.19 million shs$44.53 billion07/24/2024$13.84$13.65-1.34%$13.88$13.5980.86 million shs$54.50 billion07/23/2024$14.12$13.84-1.98%$14.07$13.5785.75 million shs$55.23 billion07/22/2024$13.98$14.12+0.97%$14.18$13.7959.09 million shs$56.35 billion07/19/2024$14.55$13.98-3.92%$14.50$13.9675.56 million shs$55.81 billion07/18/2024$14.49$14.55+0.45%$14.85$14.4558.05 million shs$58.09 billion07/17/2024$14.39$14.49+0.66%$14.63$14.2958.01 million shs$57.83 billion07/16/2024$14.23$14.39+1.12%$14.47$14.1951.99 million shs$57.45 billion07/15/2024$14.03$14.23+1.43%$14.43$14.1265.61 million shs$56.81 billion07/12/2024$13.47$14.03+4.16%$14.21$13.5385.15 million shs$56.01 billion07/11/2024$13.17$13.47+2.28%$13.54$13.2551.41 million shs$53.78 billion07/10/2024$12.90$13.17+2.09%$13.21$12.9136.27 million shs$52.58 billion07/09/2024$12.99$12.90-0.69%$13.07$12.8840.68 million shs$51.50 billion07/08/2024$12.84$12.99+1.17%$13.20$12.9244.31 million shs$51.86 billion07/05/2024$12.87$12.85-0.19%$12.96$12.7531.57 million shs$51.28 billion07/04/2024$12.87$12.87$12.96$12.8026.89 million shs$51.38 billion07/03/2024$12.88$12.87-0.04%$12.96$12.8026.89 million shs$51.38 billion07/02/2024$12.77$12.88+0.86%$12.95$12.7246.96 million shs$51.40 billion07/01/2024$12.54$12.77+1.79%$12.87$12.5356.13 million shs$50.96 billion06/28/2024$12.23$12.55+2.58%$12.62$12.2765.88 million shs$50.08 billion06/27/2024$12.11$12.23+1.03%$12.38$12.0548.01 million shs$48.83 billion06/26/2024$12.09$12.11+0.17%$12.13$11.9541.40 million shs$48.33 billion06/25/2024$12.23$12.09-1.19%$12.20$12.0339.31 million shs$48.25 billion06/24/2024$11.84$12.23+3.29%$12.25$11.8958.23 million shs$48.83 billion06/21/2024$11.94$11.84-0.84%$11.91$11.7650.18 million shs$47.27 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 Stellantis Stock Price Chart Li Auto Stock Price Chart Rivian Automotive Stock Price Chart This page (NYSE:F) was last updated on 9/22/2024 by MarketBeat.com Staff From Our PartnersMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredWar on Elon Escalates… Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...Porter & Company | Sponsored[SHOCKING] Crypto Document Leak…A shocking leak has revealed Japanese electronics giant Sony is now starting its own blockchain. This move ...Crypto 101 Media | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored625,000% GainThe recent crypto correction has shaken many investors, causing panic and uncertainty. But while others are fr...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist My Default Watchlist Adding Ford Motor You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding 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. Questions? Get Started with MarketBeat — Read Your Daily NewsletterCheck Out My MarketBeatWatch Our Tutorial VideosAdd a Stock to Your WatchlistSet Up an Instant AlertView a Company's Profile PageView Our Financial CalendarsView Today's Analyst Ratings 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.
