Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email
→ Ex-Wall Street CEO reveals “Millionaire-Maker” Superdrug (From Behind the Markets) (Ad) Free F Stock Alerts

Ford Motor (F) Stock Chart & Stock Price History

$10.88
-0.04 (-0.37%)
(As of 09/20/2024 ET)
Compare

Ford Motor Stock Price Performance

5 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 Behind the Markets
"Doomsday indicator” flashing for the first time since the Great Depression...
It's been a bloodbath in the markets. The seven most valuable US tech companies lost a combined $1 trillion - in a single day. And things could get a lot worse...
Click here to discover how Wall Street insiders are quietly preparing for a market crash >>>

F Stock Chart for Sunday, September, 22, 2024

F Chart by TradingView

Ford Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$10.92$10.85
-0.64%		$10.88$10.6968.75 million shs$43.32 billion
09/19/2024$10.99$10.92
-0.59%		$11.31$10.8752.39 million shs$43.60 billion
09/18/2024$10.91$10.99
+0.73%		$11.26$10.9254.96 million shs$43.86 billion
09/17/2024$10.80$10.91
+0.97%		$11.14$10.8252.02 million shs$43.54 billion
09/16/2024$10.69$10.80
+1.03%		$10.92$10.7234.73 million shs$43.12 billion
09/13/2024$10.63$10.69
+0.61%		$10.79$10.6335.15 million shs$42.50 billion
War on Elon Escalates… (Ad)

One company holds a near-total monopoly on this technology. Elon Musk is one of the few people who knows this. That’s why in his recent interview with Trump, he brought up this technology as a viable solution to America’s growing energy needs. What is this technology and why has it put Elon in the middle of an ideological war with the elites?

Watch my new exposé and find out.
09/12/2024$10.45$10.63
+1.67%		$10.65$10.3143.78 million shs$42.42 billion
09/11/2024$10.32$10.45
+1.31%		$10.46$10.1354.72 million shs$41.72 billion
09/10/2024$10.66$10.32
-3.24%		$10.49$10.1762.92 million shs$41.00 billion
09/09/2024$10.58$10.66
+0.76%		$10.76$10.5437.46 million shs$42.38 billion
09/06/2024$10.77$10.59
-1.67%		$10.87$10.5347.41 million shs$42.26 billion
09/05/2024$10.95$10.77
-1.69%		$11.14$10.7250.51 million shs$42.98 billion
09/04/2024$10.98$10.95
-0.27%		$11.16$10.8547.89 million shs$43.72 billion
09/03/2024$11.19$10.98
-1.88%		$11.14$10.9448.40 million shs$43.84 billion
09/02/2024$11.19$11.19$11.23$11.0644.98 million shs$44.67 billion
08/30/2024$11.12$11.19
+0.67%		$11.23$11.0644.95 million shs$44.67 billion
08/29/2024$11.04$11.12
+0.72%		$11.20$10.9944.96 million shs$44.37 billion
08/28/2024$11.14$11.04
-0.94%		$11.19$10.9835.38 million shs$44.47 billion
08/27/2024$11.12$11.14
+0.18%		$11.22$10.9943.61 million shs$44.47 billion
08/26/2024$11.27$11.12
-1.33%		$11.37$11.0753.01 million shs$44.39 billion
08/23/2024$10.93$11.27
+3.11%		$11.28$10.9464.54 million shs$44.97 billion
08/22/2024$10.85$10.93
+0.74%		$11.01$10.8450.83 million shs$43.62 billion
08/21/2024$10.68$10.85
+1.54%		$10.97$10.7548.88 million shs$43.30 billion
08/20/2024$10.72$10.68
-0.37%		$10.79$10.6132.34 million shs$42.64 billion
08/19/2024$10.51$10.72
+2.00%		$10.75$10.5440.99 million shs$42.80 billion
08/16/2024$10.46$10.51
+0.53%		$10.52$10.3733.99 million shs$41.96 billion
08/15/2024$10.18$10.46
+2.70%		$10.50$10.3841.54 million shs$41.74 billion
08/14/2024$10.14$10.18
+0.44%		$10.24$10.0536.98 million shs$40.64 billion
08/13/2024$9.88$10.14
+2.63%		$10.15$9.7744.64 million shs$40.46 billion
08/12/2024$10.10$9.88
-2.23%		$10.10$9.8456.06 million shs$39.42 billion
08/09/2024$10.13$10.10
-0.25%		$10.17$9.9748.83 million shs$40.32 billion
08/08/2024$9.78$10.13
+3.53%		$10.25$9.8072.88 million shs$40.42 billion
08/07/2024$9.78$9.78$9.98$9.7569.35 million shs$39.05 billion
08/06/2024$9.73$9.78
+0.51%		$9.86$9.68111.71 million shs$39.05 billion
08/05/2024$10.03$9.73
-2.99%		$9.90$9.49115.24 million shs$38.68 billion
08/02/2024$10.70$10.04
-6.17%		$10.55$10.00110.54 million shs$40.08 billion
08/01/2024$10.82$10.70
-1.06%		$10.92$10.6160.40 million shs$42.72 billion
07/31/2024$10.84$10.82
-0.23%		$11.01$10.7275.34 million shs$43.18 billion
07/30/2024$11.02$10.84
-1.59%		$11.11$10.7869.20 million shs$43.28 billion
07/29/2024$11.19$11.02
-1.56%		$11.17$10.8091.57 million shs$43.98 billion
War on Elon Escalates… (Ad)

One company holds a near-total monopoly on this technology. Elon Musk is one of the few people who knows this. That’s why in his recent interview with Trump, he brought up this technology as a viable solution to America’s growing energy needs. What is this technology and why has it put Elon in the middle of an ideological war with the elites?

Watch my new exposé and find out.
07/26/2024$11.16$11.19
+0.27%		$11.36$11.0579.49 million shs$44.65 billion
07/25/2024$13.65$11.16
-18.28%		$11.98$11.15259.19 million shs$44.53 billion
07/24/2024$13.84$13.65
-1.34%		$13.88$13.5980.86 million shs$54.50 billion
07/23/2024$14.12$13.84
-1.98%		$14.07$13.5785.75 million shs$55.23 billion
07/22/2024$13.98$14.12
+0.97%		$14.18$13.7959.09 million shs$56.35 billion
07/19/2024$14.55$13.98
-3.92%		$14.50$13.9675.56 million shs$55.81 billion
07/18/2024$14.49$14.55
+0.45%		$14.85$14.4558.05 million shs$58.09 billion
07/17/2024$14.39$14.49
+0.66%		$14.63$14.2958.01 million shs$57.83 billion
07/16/2024$14.23$14.39
+1.12%		$14.47$14.1951.99 million shs$57.45 billion
07/15/2024$14.03$14.23
+1.43%		$14.43$14.1265.61 million shs$56.81 billion
07/12/2024$13.47$14.03
+4.16%		$14.21$13.5385.15 million shs$56.01 billion
07/11/2024$13.17$13.47
+2.28%		$13.54$13.2551.41 million shs$53.78 billion
07/10/2024$12.90$13.17
+2.09%		$13.21$12.9136.27 million shs$52.58 billion
07/09/2024$12.99$12.90
-0.69%		$13.07$12.8840.68 million shs$51.50 billion
07/08/2024$12.84$12.99
+1.17%		$13.20$12.9244.31 million shs$51.86 billion
07/05/2024$12.87$12.85
-0.19%		$12.96$12.7531.57 million shs$51.28 billion
07/04/2024$12.87$12.87$12.96$12.8026.89 million shs$51.38 billion
07/03/2024$12.88$12.87
-0.04%		$12.96$12.8026.89 million shs$51.38 billion
07/02/2024$12.77$12.88
+0.86%		$12.95$12.7246.96 million shs$51.40 billion
07/01/2024$12.54$12.77
+1.79%		$12.87$12.5356.13 million shs$50.96 billion
06/28/2024$12.23$12.55
+2.58%		$12.62$12.2765.88 million shs$50.08 billion
06/27/2024$12.11$12.23
+1.03%		$12.38$12.0548.01 million shs$48.83 billion
06/26/2024$12.09$12.11
+0.17%		$12.13$11.9541.40 million shs$48.33 billion
06/25/2024$12.23$12.09
-1.19%		$12.20$12.0339.31 million shs$48.25 billion
06/24/2024$11.84$12.23
+3.29%		$12.25$11.8958.23 million shs$48.83 billion
06/21/2024$11.94$11.84
-0.84%		$11.91$11.7650.18 million shs$47.27 billion

Related Companies:

This page (NYSE:F) was last updated on 9/22/2024 by MarketBeat.com Staff
From Our Partners
Man 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 | Sponsored
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsored
Tim 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 | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Write 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 | Sponsored