stockNYSE: F • Last 6 Months Updates
Ford Stock
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
+$2.43vs period start
Period Return % % GAIN
+19.93%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.78 / $11.11
Period range envelope
$6.67channel spread
Total Volume SHARES
6.80B
Period turnover
Avg: 53.94M/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(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $12.19 | +0.33% | $12.20 | $11.80 | 69.61M |
| Mar 10, 2026 | $12.24 | +0.41% | $12.51 | $12.19 | 56.75M |
| Mar 11, 2026 | $12.11 | -1.06% | $12.49 | $12.03 | 50.07M |
| Mar 12, 2026 | $12.04 | -0.58% | $12.19 | $11.85 | 51.73M |
| Mar 13, 2026 | $11.67 | -3.07% | $12.13 | $11.65 | 48.55M |
| Mar 16, 2026 | $11.71 | +0.34% | $11.88 | $11.64 | 49.44M |
| Mar 17, 2026 | $11.94 | +1.96% | $12.03 | $11.84 | 59.52M |
| Mar 18, 2026 | $11.79 | -1.26% | $12.01 | $11.70 | 55.56M |
| Mar 19, 2026 | $11.64 | -1.27% | $11.75 | $11.48 | 47.42M |
| Mar 20, 2026 | $11.52 | -1.03% | $11.68 | $11.37 | 147.73M |
| Mar 23, 2026 | $11.76 | +2.08% | $12.01 | $11.72 | 44.44M |
| Mar 24, 2026 | $11.84 | +0.68% | $11.88 | $11.67 | 31.90M |
| Mar 25, 2026 | $11.67 | -1.44% | $12.01 | $11.66 | 37.75M |
| Mar 26, 2026 | $11.60 | -0.60% | $11.72 | $11.49 | 28.52M |
| Mar 27, 2026 | $11.37 | -1.98% | $11.55 | $11.29 | 33.06M |
Page 1 of 9