stockNYSE: F • Last 28 Days Updates
Ford Stock (F)
Ford Motor Company designs and manufactures Ford trucks (F-150), utility vehicles, cars, Lincoln luxury vehicles, and electric vehicles.
✓ Latest Close USD
$14.62
Latest session close
+$0.64vs period start
Period Return % % GAIN
+4.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.64 / $13.73
Period range envelope
$0.91channel spread
Total Volume SHARES
843.47M
Period turnover
Avg: 40.17M/dLiquidity
Price & Performance Trajectory
Interactive time series. Toggle metrics in scorecards above to customize chart views.
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | $13.98 | +1.38% | $14.09 | $13.76 | 34.59M |
| Aug 10, 2026 | $14.00 | +0.14% | $14.07 | $13.76 | 39.25M |
| Aug 11, 2026 | $13.98 | -0.14% | $14.18 | $13.84 | 36.39M |
| Aug 12, 2026 | $13.83 | -1.07% | $14.08 | $13.79 | 38.33M |
| Aug 13, 2026 | $13.89 | +0.43% | $14.01 | $13.82 | 26.34M |
| Aug 14, 2026 | $14.37 | +3.46% | $14.44 | $13.93 | 49.58M |
| Aug 17, 2026 | $14.05 | -2.23% | $14.26 | $14.00 | 31.48M |
| Aug 18, 2026 | $13.93 | -0.85% | $14.05 | $13.86 | 25.84M |
| Aug 19, 2026 | $14.50 | +4.09% | $14.50 | $14.05 | 50.81M |
| Aug 20, 2026 | $13.99 | -3.52% | $14.30 | $13.82 | 41.19M |
| Aug 21, 2026 | $14.41 | +3.00% | $14.55 | $14.13 | 45.12M |
| Aug 24, 2026 | $13.93 | -3.33% | $14.40 | $13.78 | 53.28M |
| Aug 25, 2026 | $13.95 | +0.14% | $14.02 | $13.82 | 35.61M |
| Aug 26, 2026 | $13.90 | -0.36% | $13.93 | $13.76 | 28.49M |
| Aug 27, 2026 | $13.95 | +0.36% | $14.10 | $13.85 | 37.68M |
Page 1 of 2