Ford Motor Company Common Stock
F
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $11.04 | $11.13 | $10.94 | $11.07 | $11.07 | 37,550,700 |
| 10-16-2024 | $10.89 | $11.18 | $10.89 | $11.03 | $11.03 | 46,996,400 |
| 10-15-2024 | $10.91 | $11.02 | $10.82 | $10.84 | $10.84 | 53,097,100 |
| 10-14-2024 | $10.71 | $10.96 | $10.66 | $10.92 | $10.92 | 41,940,200 |
| 10-11-2024 | $10.64 | $10.8 | $10.63 | $10.72 | $10.72 | 31,915,700 |
| 10-10-2024 | $10.58 | $10.7 | $10.54 | $10.68 | $10.68 | 39,458,300 |
| 10-09-2024 | $10.49 | $10.68 | $10.44 | $10.62 | $10.62 | 40,407,000 |
| 10-08-2024 | $10.5 | $10.58 | $10.38 | $10.49 | $10.49 | 46,355,700 |
| 10-07-2024 | $10.55 | $10.61 | $10.45 | $10.49 | $10.49 | 38,009,100 |
| 10-04-2024 | $10.59 | $10.61 | $10.44 | $10.57 | $10.57 | 45,883,000 |
| 10-03-2024 | $10.41 | $10.47 | $10.33 | $10.45 | $10.45 | 44,458,300 |
| 10-02-2024 | $10.73 | $10.73 | $10.43 | $10.48 | $10.48 | 51,457,400 |
| 10-01-2024 | $10.72 | $10.82 | $10.58 | $10.75 | $10.75 | 63,963,000 |
| 09-30-2024 | $10.48 | $10.61 | $10.43 | $10.56 | $10.56 | 59,662,900 |
| 09-27-2024 | $10.84 | $10.99 | $10.76 | $10.78 | $10.78 | 45,469,600 |
| 09-26-2024 | $10.56 | $10.75 | $10.56 | $10.68 | $10.68 | 51,408,500 |
| 09-25-2024 | $10.59 | $10.59 | $10.32 | $10.42 | $10.42 | 74,109,600 |
| 09-24-2024 | $10.97 | $11 | $10.81 | $10.87 | $10.87 | 37,746,300 |
| 09-23-2024 | $10.84 | $10.92 | $10.71 | $10.91 | $10.91 | 40,421,300 |
| 09-20-2024 | $10.86 | $10.88 | $10.69 | $10.88 | $10.88 | 68,809,100 |
| 09-19-2024 | $11.22 | $11.31 | $10.87 | $10.92 | $10.92 | 52,436,400 |
| 09-18-2024 | $10.93 | $11.26 | $10.92 | $10.98 | $10.98 | 55,017,300 |
| 09-17-2024 | $10.89 | $11.14 | $10.82 | $10.9 | $10.9 | 52,068,600 |
| 09-16-2024 | $10.74 | $10.92 | $10.71 | $10.8 | $10.8 | 34,802,400 |
| 09-13-2024 | $10.68 | $10.79 | $10.63 | $10.69 | $10.69 | 35,184,800 |
| 09-12-2024 | $10.4 | $10.65 | $10.31 | $10.62 | $10.62 | 43,807,300 |
| 09-11-2024 | $10.31 | $10.46 | $10.13 | $10.45 | $10.45 | 55,840,200 |
| 09-10-2024 | $10.49 | $10.49 | $10.17 | $10.32 | $10.32 | 63,019,200 |
| 09-09-2024 | $10.61 | $10.76 | $10.54 | $10.66 | $10.66 | 39,223,300 |
| 09-06-2024 | $10.78 | $10.87 | $10.53 | $10.58 | $10.58 | 47,508,900 |
| 09-05-2024 | $11.08 | $11.14 | $10.72 | $10.77 | $10.77 | 50,551,900 |
| 09-04-2024 | $10.99 | $11.16 | $10.85 | $10.95 | $10.95 | 47,900,700 |
| 09-03-2024 | $11.08 | $11.14 | $10.94 | $10.98 | $10.98 | 49,613,500 |
| 08-30-2024 | $11.15 | $11.23 | $11.06 | $11.19 | $11.19 | 44,977,100 |
| 08-29-2024 | $11.02 | $11.2 | $10.99 | $11.11 | $11.11 | 44,989,200 |
| 08-28-2024 | $11.1 | $11.19 | $10.98 | $11.04 | $11.04 | 35,442,200 |
| 08-27-2024 | $11.12 | $11.22 | $10.99 | $11.14 | $11.14 | 44,841,000 |
| 08-26-2024 | $11.32 | $11.37 | $11.07 | $11.11 | $11.11 | 53,070,300 |
| 08-23-2024 | $10.98 | $11.28 | $10.94 | $11.27 | $11.27 | 64,612,700 |
| 08-22-2024 | $10.85 | $11.01 | $10.84 | $10.92 | $10.92 | 50,885,400 |
| 08-21-2024 | $10.84 | $10.97 | $10.75 | $10.85 | $10.85 | 48,943,900 |
| 08-20-2024 | $10.7 | $10.79 | $10.61 | $10.68 | $10.68 | 32,468,000 |
| 08-19-2024 | $10.56 | $10.75 | $10.54 | $10.72 | $10.72 | 41,066,300 |
| 08-16-2024 | $10.4 | $10.52 | $10.37 | $10.51 | $10.51 | 34,142,600 |
| 08-15-2024 | $10.37 | $10.5 | $10.37 | $10.46 | $10.46 | 41,597,900 |
| 08-14-2024 | $10.16 | $10.24 | $10.05 | $10.18 | $10.18 | 37,026,400 |
| 08-13-2024 | $9.92 | $10.15 | $9.77 | $10.14 | $10.14 | 44,766,100 |
| 08-12-2024 | $10.1 | $10.1 | $9.84 | $9.86 | $9.86 | 56,118,700 |
| 08-09-2024 | $10.08 | $10.17 | $9.97 | $10.1 | $10.1 | 48,860,800 |
| 08-08-2024 | $9.8 | $10.25 | $9.8 | $10.13 | $10.13 | 73,007,600 |
| 08-07-2024 | $9.85 | $9.98 | $9.75 | $9.77 | $9.77 | 69,482,400 |
| 08-06-2024 | $9.79 | $9.86 | $9.68 | $9.78 | $9.78 | 111,817,600 |
| 08-05-2024 | $9.56 | $9.9 | $9.49 | $9.71 | $9.71 | 115,594,200 |
| 08-02-2024 | $10.55 | $10.55 | $10 | $10.03 | $10.03 | 110,703,000 |
| 08-01-2024 | $10.86 | $10.92 | $10.61 | $10.69 | $10.69 | 60,516,500 |
| 07-31-2024 | $10.86 | $11.01 | $10.72 | $10.82 | $10.82 | 75,478,000 |
| 07-30-2024 | $11.03 | $11.11 | $10.78 | $10.84 | $10.84 | 69,337,000 |
| 07-29-2024 | $11.18 | $11.18 | $10.8 | $11.01 | $11.01 | 91,667,500 |
| 07-26-2024 | $11.21 | $11.36 | $11.05 | $11.19 | $11.19 | 79,599,900 |
| 07-25-2024 | $11.8 | $11.98 | $11.15 | $11.16 | $11.16 | 259,484,000 |
| 07-24-2024 | $13.73 | $13.88 | $13.59 | $13.67 | $13.67 | 81,768,700 |
| 07-23-2024 | $14.06 | $14.07 | $13.57 | $13.83 | $13.83 | 85,897,700 |
| 07-22-2024 | $14.02 | $14.18 | $13.79 | $14.12 | $14.12 | 59,116,800 |
| 07-19-2024 | $14.49 | $14.5 | $13.96 | $13.98 | $13.98 | 75,908,600 |
| 07-18-2024 | $14.51 | $14.85 | $14.45 | $14.55 | $14.55 | 58,077,000 |
| 07-17-2024 | $14.29 | $14.63 | $14.28 | $14.48 | $14.48 | 58,087,100 |
| 07-16-2024 | $14.27 | $14.47 | $14.19 | $14.39 | $14.39 | 52,040,100 |
| 07-15-2024 | $14.21 | $14.43 | $14.12 | $14.23 | $14.23 | 65,643,300 |
| 07-12-2024 | $13.53 | $14.21 | $13.53 | $14.03 | $14.03 | 85,609,700 |
| 07-11-2024 | $13.25 | $13.54 | $13.25 | $13.47 | $13.47 | 51,443,400 |
| 07-10-2024 | $12.95 | $13.21 | $12.91 | $13.17 | $13.17 | 36,305,500 |
| 07-09-2024 | $12.96 | $13.07 | $12.88 | $12.9 | $12.9 | 40,680,900 |
| 07-08-2024 | $12.97 | $13.2 | $12.92 | $12.98 | $12.98 | 44,346,200 |
| 07-05-2024 | $12.87 | $12.96 | $12.75 | $12.84 | $12.84 | 31,589,300 |
| 07-03-2024 | $12.89 | $12.96 | $12.8 | $12.87 | $12.87 | 26,894,300 |
| 07-02-2024 | $12.83 | $12.95 | $12.72 | $12.87 | $12.87 | 46,990,400 |
| 07-01-2024 | $12.56 | $12.87 | $12.53 | $12.76 | $12.76 | 56,152,700 |
| 06-28-2024 | $12.26 | $12.62 | $12.26 | $12.54 | $12.54 | 65,914,700 |
| 06-27-2024 | $12.08 | $12.38 | $12.05 | $12.23 | $12.23 | 48,080,200 |
| 06-26-2024 | $12.01 | $12.13 | $11.95 | $12.11 | $12.11 | 41,426,600 |
| 06-25-2024 | $12.17 | $12.21 | $12.03 | $12.09 | $12.09 | 39,323,900 |
| 06-24-2024 | $11.93 | $12.25 | $11.92 | $12.23 | $12.23 | 58,436,900 |
| 06-21-2024 | $11.9 | $11.91 | $11.76 | $11.84 | $11.84 | 50,201,900 |
| 06-20-2024 | $11.71 | $11.97 | $11.65 | $11.94 | $11.94 | 53,468,000 |
| 06-18-2024 | $11.81 | $11.94 | $11.77 | $11.78 | $11.78 | 29,023,400 |
| 06-17-2024 | $11.66 | $11.89 | $11.66 | $11.85 | $11.85 | 31,970,100 |
| 06-14-2024 | $11.8 | $11.83 | $11.55 | $11.71 | $11.71 | 49,382,100 |
| 06-13-2024 | $12.08 | $12.09 | $11.85 | $11.94 | $11.94 | 41,422,300 |
| 06-12-2024 | $12.28 | $12.37 | $12.03 | $12.08 | $12.08 | 57,116,200 |
| 06-11-2024 | $12.32 | $12.36 | $12.05 | $12.11 | $12.11 | 48,201,800 |
| 06-10-2024 | $12.13 | $12.52 | $12.1 | $12.38 | $12.38 | 68,347,200 |
| 06-07-2024 | $12 | $12.16 | $11.95 | $12.15 | $12.15 | 31,934,000 |
| 06-06-2024 | $11.98 | $12.1 | $11.96 | $12.07 | $12.07 | 28,289,900 |
| 06-05-2024 | $12.05 | $12.12 | $11.82 | $12.07 | $12.07 | 45,509,800 |
| 06-04-2024 | $12.08 | $12.13 | $11.96 | $12.03 | $12.03 | 41,533,100 |
| 06-03-2024 | $12.25 | $12.32 | $12.02 | $12.19 | $12.19 | 53,784,100 |
| 05-31-2024 | $11.77 | $12.15 | $11.66 | $12.13 | $12.13 | 57,205,800 |
| 05-30-2024 | $11.58 | $11.78 | $11.48 | $11.77 | $11.77 | 42,249,500 |
| 05-29-2024 | $11.57 | $11.65 | $11.5 | $11.56 | $11.56 | 45,759,500 |
| 05-28-2024 | $12.11 | $12.13 | $11.66 | $11.68 | $11.68 | 57,460,100 |