Ford Motor Company (F) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5% vs the 50-day and -7.6% vs the 200-day average, 31.1% below the 52-week high and +11.7% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Ford Motor Company trades 5.0% below its 50-day and 7.6% below its 200-day moving average. (as of 2026-10-30)

Ford designs, builds and services vehicles through four internal units: Ford Blue for petrol and hybrid models, Ford Model e for electric vehicles and software, Ford Pro for commercial fleets, and Ford Credit for financing and leasing. It sells through dealers to retail buyers, fleet operators, rental firms and governments, mainly across North America and Europe, with Lincoln as its luxury brand.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the F overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.28	12.34	12.12	12.25	-0.89%	44,464,123
2026-10-29	11.77	12.45	11.70	12.36	+3.43%	70,556,000
2026-10-28	11.84	11.98	11.71	11.95	+2.05%	53,912,100
2026-10-27	11.67	11.79	11.58	11.71	+1.12%	43,214,700
2026-10-26	11.62	11.71	11.53	11.58	-0.17%	35,076,200
2026-10-23	11.83	11.84	11.44	11.60	-2.85%	44,146,900
2026-10-22	11.80	12.05	11.79	11.94	+0.34%	38,054,000
2026-10-21	12.14	12.18	11.84	11.90	-2.06%	44,408,800
2026-10-20	11.93	12.25	11.81	12.15	-0.25%	34,212,000
2026-10-19	12.42	12.43	12.13	12.18	-2.01%	31,401,300
2026-10-16	12.55	12.78	12.40	12.43	+0.97%	49,555,300
2026-10-15	12.14	12.36	12.02	12.31	+2.16%	37,402,600
2026-10-14	12.01	12.06	11.88	12.05	-0.41%	32,285,900
2026-10-13	12.02	12.15	11.93	12.10	+0.83%	33,633,100
2026-10-12	12.16	12.19	11.96	12.00	-1.40%	30,474,800
2026-10-09	12.28	12.33	12.14	12.17	-0.65%	28,717,400
2026-10-08	12.02	12.28	12.00	12.25	+1.07%	59,419,500
2026-10-07	12.19	12.22	12.04	12.12	-1.30%	37,646,300
2026-10-06	12.20	12.31	12.14	12.28	+1.07%	35,710,900
2026-10-05	12.15	12.23	12.06	12.15	+0.41%	35,691,900
2026-10-02	12.30	12.30	11.97	12.10	-1.39%	49,154,100
2026-10-01	12.00	12.29	11.91	12.27	+1.74%	46,686,800
2026-09-30	12.37	12.39	11.96	12.06	-1.95%	50,535,700
2026-09-29	12.38	12.40	12.23	12.30	-0.65%	34,785,800
2026-09-28	12.63	12.67	12.29	12.38	-2.60%	45,502,000
2026-09-25	12.61	12.81	12.53	12.71	+0.87%	35,094,400
2026-09-24	12.95	12.99	12.57	12.60	-2.63%	52,297,300
2026-09-23	12.97	13.10	12.87	12.94	-1.22%	35,407,500
2026-09-22	13.30	13.31	12.98	13.10	-0.53%	45,152,900
2026-09-21	13.35	13.45	13.17	13.17	-0.30%	50,081,000
2026-09-18	13.54	13.60	12.94	13.21	-2.94%	111,376,400
2026-09-17	13.61	13.83	13.59	13.61	+1.95%	46,084,000
2026-09-16	13.54	13.57	13.25	13.35	-1.11%	53,312,700
2026-09-15	13.88	13.89	13.48	13.50	-2.60%	45,801,400
2026-09-14	13.86	13.95	13.74	13.86	-0.79%	31,579,500
2026-09-11	14.09	14.13	13.88	13.97	+0.65%	39,394,600
2026-09-10	13.33	13.95	13.15	13.88	+3.20%	47,988,700
2026-09-09	13.96	14.16	13.45	13.45	-3.93%	68,871,400
2026-09-08	14.60	14.60	13.87	14.00	-4.24%	46,663,600
2026-09-04	14.38	14.64	14.30	14.62	+1.46%	39,292,500
2026-09-03	14.30	14.47	14.06	14.41	+1.91%	40,628,400
2026-09-02	13.88	14.24	13.77	14.14	+2.17%	58,216,800
2026-09-01	13.95	14.05	13.73	13.84	-0.72%	50,110,700
2026-08-31	13.90	14.05	13.87	13.94	+0.43%	41,054,600
2026-08-28	14.12	14.26	13.80	13.88	-0.50%	40,250,300
2026-08-27	13.86	14.10	13.85	13.95	+0.36%	37,675,800
2026-08-26	13.93	13.93	13.76	13.90	-0.36%	28,493,700
2026-08-25	13.93	14.02	13.82	13.95	+0.14%	35,605,500
2026-08-24	14.39	14.40	13.78	13.93	-3.33%	53,277,300
2026-08-21	14.13	14.55	14.13	14.41	+3.00%	45,121,000
2026-08-20	14.29	14.30	13.82	13.99	-3.52%	41,185,900
2026-08-19	14.05	14.50	14.05	14.50	+4.09%	50,810,300
2026-08-18	14.05	14.05	13.86	13.93	-0.85%	25,839,100
2026-08-17	14.26	14.26	14.00	14.05	-2.23%	31,475,800
2026-08-14	13.97	14.44	13.93	14.37	+3.46%	49,580,800
2026-08-13	13.86	14.01	13.82	13.89	+0.43%	26,341,400
2026-08-12	14.03	14.08	13.79	13.83	-1.07%	38,326,500
2026-08-11	13.89	14.18	13.84	13.98	-0.14%	36,394,900
2026-08-10	13.94	14.07	13.76	14.00	+0.14%	39,252,700
2026-08-07	13.82	14.09	13.76	13.98	+1.38%	34,589,200
2026-08-06	14.15	14.16	13.75	13.79	-2.41%	59,941,400
2026-08-05	14.33	14.49	14.13	14.13	-0.77%	41,003,600
2026-08-04	14.49	14.49	13.98	14.24	-1.32%	53,923,500
2026-08-03	14.91	15.06	14.43	14.43	-1.70%	42,705,200
2026-07-31	14.96	15.03	14.41	14.68	-1.21%	56,015,200
2026-07-30	15.34	15.37	14.64	14.86	-2.75%	60,025,800
2026-07-29	15.57	16.29	15.16	15.28	+2.14%	98,361,100
2026-07-28	14.76	15.02	14.66	14.96	+1.91%	75,709,000
2026-07-27	14.81	14.87	14.34	14.68	+2.16%	58,748,400
2026-07-24	14.17	14.55	14.14	14.37	+1.55%	76,549,600
2026-07-23	14.21	14.28	14.02	14.15	-1.87%	65,393,700
2026-07-22	14.27	14.70	14.26	14.42	+1.05%	62,012,000
2026-07-21	14.15	14.42	14.03	14.27	+2.00%	48,936,300
2026-07-20	14.30	14.30	13.94	13.99	-1.69%	39,940,100
2026-07-17	14.04	14.50	13.85	14.23	+0.28%	45,456,500
2026-07-16	14.20	14.27	14.00	14.19	+0.07%	33,315,200
2026-07-15	14.04	14.38	13.97	14.18	+1.72%	57,373,200
2026-07-14	14.00	14.03	13.76	13.94	+0.65%	42,721,900
2026-07-13	13.99	14.22	13.82	13.85	-1.07%	51,284,100
2026-07-10	13.63	14.10	13.63	14.00	+2.87%	47,092,800
2026-07-09	13.59	13.75	13.44	13.61	+0.81%	41,197,500
2026-07-08	13.38	13.57	13.24	13.50	-0.44%	43,967,600
2026-07-07	13.75	13.80	13.55	13.56	-1.95%	43,813,400
2026-07-06	13.51	13.90	13.42	13.83	+3.52%	54,301,400
2026-07-02	13.82	14.00	13.22	13.36	-2.05%	48,984,900
2026-07-01	13.85	13.88	13.55	13.64	-1.87%	44,544,000
2026-06-30	14.02	14.19	13.79	13.90	-0.86%	59,308,700
2026-06-29	14.09	14.25	13.96	14.02	-0.78%	46,333,200
2026-06-26	13.97	14.48	13.97	14.13	+0.14%	59,551,900
2026-06-25	13.92	14.36	13.89	14.11	+1.95%	61,741,400
2026-06-24	14.03	14.15	13.71	13.84	-1.14%	51,675,000
2026-06-23	13.84	14.22	13.74	14.00	-0.78%	65,368,300
2026-06-22	14.10	14.56	13.95	14.11	+0.36%	66,738,100
2026-06-18	14.12	14.13	13.72	14.06	+0.72%	88,711,700
2026-06-17	14.43	14.48	13.93	13.96	-3.12%	43,099,800
2026-06-16	14.79	14.85	14.41	14.41	-2.44%	47,490,000
2026-06-15	15.22	15.48	14.74	14.77	-0.47%	48,551,900
2026-06-12	14.75	15.00	14.61	14.84	+0.88%	42,162,200
2026-06-11	14.30	14.78	14.10	14.71	+2.87%	47,657,200
2026-06-10	14.84	14.84	14.23	14.30	-4.35%	50,776,700
2026-06-09	15.11	15.39	14.49	14.95	-0.33%	51,032,600
2026-06-08	14.99	15.19	14.91	15.00	+0.67%	33,038,300
2026-06-05	15.23	15.26	14.68	14.90	-2.87%	65,372,100
2026-06-04	15.89	15.89	15.22	15.34	-2.36%	50,079,400
2026-06-03	16.01	16.20	15.63	15.71	-2.72%	59,298,500
2026-06-02	16.57	16.75	15.83	16.15	-2.89%	72,847,500
2026-06-01	17.38	17.48	16.63	16.63	-4.64%	97,586,400
2026-05-29	16.88	17.78	16.82	17.44	+4.74%	154,228,200
2026-05-28	15.86	16.75	15.86	16.65	+4.85%	98,577,300
2026-05-27	15.43	16.06	15.39	15.88	+3.66%	89,234,100
2026-05-26	14.78	15.55	14.78	15.32	+2.61%	90,423,300
2026-05-22	13.79	14.95	13.77	14.93	+9.22%	109,712,200
2026-05-21	13.17	13.80	13.14	13.67	+3.40%	72,523,100
2026-05-20	13.05	13.31	12.92	13.22	+1.23%	42,349,000
2026-05-19	12.89	13.23	12.72	13.06	+0.23%	41,418,200
2026-05-18	13.99	13.99	13.02	13.03	-2.76%	69,708,800
2026-05-15	13.98	14.05	13.29	13.40	-7.46%	108,272,300
2026-05-14	13.75	14.94	13.63	14.48	+6.71%	187,021,600
2026-05-13	11.97	13.94	11.97	13.57	+13.18%	216,261,200
2026-05-12	11.92	12.03	11.80	11.99	-0.50%	42,165,300
2026-05-11	12.34	12.39	12.01	12.05	-2.19%	48,850,800
2026-05-08	12.29	12.37	12.18	12.32	+1.15%	38,453,500
2026-05-07	12.22	12.30	12.06	12.18	+0.08%	38,986,700
2026-05-06	11.94	12.25	11.94	12.17	+4.11%	52,111,200
2026-05-05	11.56	11.79	11.56	11.69	+1.65%	42,262,100
2026-05-04	11.85	11.88	11.46	11.50	-3.20%	51,014,800
2026-05-01	12.06	12.07	11.78	11.88	-1.66%	52,880,500
2026-04-30	11.55	12.09	11.47	12.08	-1.31%	80,557,900
2026-04-29	12.37	12.38	12.14	12.24	-1.29%	48,672,800
2026-04-28	12.52	12.52	12.24	12.40	-0.72%	44,278,000
2026-04-27	12.38	12.65	12.38	12.49	+0.89%	35,098,200
2026-04-24	12.45	12.46	12.29	12.38	-0.80%	35,043,500
2026-04-23	12.61	12.70	12.37	12.48	-1.19%	30,844,500
2026-04-22	12.84	12.88	12.58	12.63	-1.17%	23,958,300
2026-04-21	12.87	13.03	12.78	12.78	-0.70%	32,210,000
2026-04-20	12.81	12.92	12.75	12.87	+0.00%	26,029,000
2026-04-17	12.64	13.04	12.62	12.87	+3.46%	45,735,000
2026-04-16	12.67	12.75	12.42	12.44	-2.12%	37,407,700
2026-04-15	12.70	12.76	12.49	12.71	+0.00%	39,926,500
2026-04-14	12.51	12.75	12.45	12.71	+4.52%	50,232,200
2026-04-13	12.03	12.17	11.92	12.16	+0.25%	32,688,600
2026-04-10	12.34	12.42	12.07	12.13	-0.90%	28,362,700
2026-04-09	12.07	12.27	11.96	12.24	+0.49%	32,576,200
2026-04-08	11.96	12.24	11.96	12.18	+5.73%	58,140,000
2026-04-07	11.54	11.61	11.35	11.52	-0.78%	41,991,600
2026-04-06	11.60	11.63	11.50	11.61	+0.09%	24,374,600
2026-04-02	11.47	11.62	11.36	11.60	-0.68%	31,109,100
2026-04-01	11.62	11.69	11.58	11.68	+1.21%	33,991,700
2026-03-31	11.36	11.59	11.27	11.54	+2.94%	38,287,900
2026-03-30	11.41	11.45	11.11	11.21	-1.41%	41,459,900
2026-03-27	11.54	11.55	11.29	11.37	-1.98%	33,064,600
2026-03-26	11.56	11.72	11.49	11.60	-0.60%	28,517,600
2026-03-25	11.95	12.01	11.66	11.67	-1.44%	37,746,100
2026-03-24	11.68	11.88	11.67	11.84	+0.68%	31,903,900
2026-03-23	11.93	12.01	11.72	11.76	+2.08%	44,442,200
2026-03-20	11.64	11.68	11.37	11.52	-1.03%	147,725,100
2026-03-19	11.68	11.75	11.48	11.64	-1.27%	47,423,400
2026-03-18	11.87	12.01	11.70	11.79	-1.26%	55,564,800
2026-03-17	11.86	12.03	11.84	11.94	+1.96%	59,520,100
2026-03-16	11.82	11.88	11.64	11.71	+0.34%	49,441,400
2026-03-13	12.11	12.13	11.65	11.67	-3.07%	48,546,500
2026-03-12	11.93	12.19	11.85	12.04	-0.58%	51,733,900
2026-03-11	12.27	12.49	12.03	12.11	-1.06%	50,074,500
2026-03-10	12.19	12.51	12.19	12.24	+0.41%	56,746,300
2026-03-09	11.94	12.20	11.80	12.19	+0.33%	69,611,200
2026-03-06	12.17	12.32	12.03	12.15	-1.54%	59,877,700
2026-03-05	12.70	12.75	12.24	12.34	-3.67%	71,944,300
2026-03-04	12.95	13.15	12.81	12.81	+0.87%	73,976,700
2026-03-03	13.07	13.18	12.68	12.70	-5.15%	102,354,700
2026-03-02	13.93	13.93	13.22	13.39	-4.97%	110,305,500
2026-02-27	14.32	14.57	14.03	14.09	-2.22%	73,157,000
2026-02-26	14.45	14.80	14.30	14.41	-0.14%	61,456,300
2026-02-25	14.25	14.49	14.15	14.43	+1.62%	58,968,700
2026-02-24	13.77	14.33	13.73	14.20	+4.11%	73,560,800
2026-02-23	13.98	14.04	13.57	13.64	-2.64%	59,134,400
2026-02-20	13.78	14.04	13.72	14.01	+1.67%	67,701,100
2026-02-19	13.77	13.95	13.69	13.78	-0.51%	58,268,500
2026-02-18	14.11	14.14	13.81	13.85	-1.98%	64,199,300
2026-02-17	14.09	14.17	13.93	14.13	+0.07%	57,684,800
2026-02-13	13.88	14.34	13.85	14.12	+0.86%	87,400,200
2026-02-12	13.90	14.36	13.85	14.00	+1.08%	133,257,200
2026-02-11	13.62	13.88	13.52	13.85	+2.06%	129,595,000
2026-02-10	13.64	13.74	13.57	13.57	-0.15%	80,827,700
2026-02-09	13.75	13.78	13.53	13.59	-1.52%	59,778,000
2026-02-06	13.78	13.88	13.67	13.80	+0.58%	55,588,200
2026-02-05	13.75	13.82	13.53	13.72	-0.72%	79,719,900
2026-02-04	13.72	14.00	13.69	13.82	+0.66%	70,488,700
2026-02-03	13.82	14.04	13.61	13.73	-0.58%	76,638,000
2026-02-02	13.86	13.90	13.75	13.81	-0.50%	54,218,100
2026-01-30	13.91	13.98	13.79	13.88	-0.86%	66,996,300
2026-01-29	13.89	14.09	13.80	14.00	+1.30%	84,803,900
2026-01-28	13.88	13.89	13.76	13.82	-0.79%	48,751,800
2026-01-27	13.64	13.95	13.51	13.93	+3.65%	100,003,700
2026-01-26	13.56	13.66	13.34	13.44	-0.88%	59,171,000
2026-01-23	13.70	13.70	13.55	13.56	-1.09%	39,702,100
2026-01-22	13.78	13.84	13.70	13.71	-0.44%	38,170,300
2026-01-21	13.41	13.77	13.41	13.77	+3.69%	58,160,100
2026-01-20	13.47	13.61	13.23	13.28	-2.35%	67,018,100
2026-01-16	13.76	13.80	13.59	13.60	-1.52%	60,750,800
2026-01-15	13.92	14.13	13.79	13.81	-0.22%	44,241,500
2026-01-14	14.00	14.12	13.79	13.84	-1.00%	65,318,600
2026-01-13	14.06	14.13	13.96	13.98	-0.36%	58,867,500
2026-01-12	14.15	14.19	13.96	14.03	-1.20%	53,444,000
2026-01-09	14.35	14.41	14.09	14.20	-1.39%	68,436,200
2026-01-08	13.89	14.50	13.89	14.40	+4.80%	154,276,800
2026-01-07	13.80	13.82	13.59	13.74	-0.43%	50,609,000
2026-01-06	13.51	13.86	13.32	13.80	+2.45%	84,534,700
2026-01-05	13.25	13.48	13.20	13.47	+0.97%	50,135,200
2026-01-02	13.18	13.39	13.06	13.34	+1.68%	46,366,900
2025-12-31	13.21	13.22	13.12	13.12	-0.83%	26,302,300
2025-12-30	13.28	13.29	13.20	13.23	-0.38%	23,002,800
2025-12-29	13.27	13.31	13.24	13.28	-0.23%	24,398,300
2025-12-26	13.34	13.38	13.26	13.31	-0.37%	22,471,400
2025-12-24	13.30	13.38	13.25	13.36	+0.53%	14,227,600
2025-12-23	13.43	13.45	13.28	13.29	-1.26%	25,440,800
2025-12-22	13.51	13.61	13.42	13.46	-0.07%	31,106,100
2025-12-19	13.31	13.48	13.28	13.47	+1.13%	61,640,600
2025-12-18	13.38	13.47	13.25	13.32	+0.08%	52,604,800
2025-12-17	13.63	13.66	13.29	13.31	-2.63%	58,320,600
2025-12-16	13.72	13.99	13.57	13.67	+0.15%	69,408,900
2025-12-15	13.80	13.81	13.49	13.65	-0.80%	53,577,300
2025-12-12	13.67	13.84	13.67	13.76	+0.95%	48,337,300
2025-12-11	13.39	13.68	13.30	13.63	+1.64%	59,012,300
2025-12-10	13.08	13.42	13.07	13.41	+2.52%	72,210,700
2025-12-09	13.13	13.22	13.06	13.08	-0.46%	33,350,000
2025-12-08	13.07	13.16	12.95	13.14	+0.84%	45,580,800
2025-12-05	13.15	13.28	13.00	13.03	-0.84%	54,099,400
2025-12-04	13.19	13.24	13.06	13.14	+0.38%	47,554,800
2025-12-03	12.99	13.14	12.96	13.09	+1.00%	45,364,700
2025-12-02	13.19	13.19	12.87	12.96	-1.52%	57,641,700
2025-12-01	13.20	13.39	13.13	13.16	-0.90%	51,594,000
2025-11-28	13.21	13.34	13.18	13.28	+0.68%	29,536,200
2025-11-26	13.17	13.26	13.12	13.19	+0.15%	44,942,200
2025-11-25	12.99	13.26	12.98	13.17	+1.62%	52,885,000
2025-11-24	12.84	12.98	12.83	12.96	+1.01%	52,936,200
2025-11-21	12.51	12.94	12.49	12.83	+3.38%	74,048,900
2025-11-20	12.91	13.01	12.38	12.41	-3.80%	95,861,900
2025-11-19	13.03	13.15	12.86	12.90	-0.92%	49,619,300
2025-11-18	12.87	13.09	12.76	13.02	+1.09%	70,215,400
2025-11-17	13.18	13.18	12.78	12.88	-2.35%	73,404,400
2025-11-14	13.18	13.31	13.10	13.19	-0.68%	67,932,400
2025-11-13	13.40	13.50	13.25	13.28	-1.26%	71,481,600
2025-11-12	13.30	13.50	13.30	13.45	+1.13%	61,840,500
2025-11-11	13.19	13.44	13.19	13.30	+1.06%	79,742,400
2025-11-10	13.23	13.24	13.00	13.16	-0.38%	62,051,200
2025-11-07	12.96	13.24	12.95	13.21	+0.69%	80,011,300
2025-11-06	13.14	13.26	12.98	13.12	+0.08%	82,291,000
2025-11-05	12.92	13.31	12.88	13.11	+2.50%	79,134,300
2025-11-04	12.91	12.93	12.75	12.79	-1.69%	70,360,600
2025-11-03	13.10	13.10	12.90	13.01	-0.91%	80,419,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.92%). Worst month: Jul (-5.84%). Based on 5 years of daily data (2022–2026).

Jan+5.14%
Feb-2.77%
Mar+0.48%
Apr-2.69%
May+11.92%
Jun+5.03%
Jul-5.84%
Aug+0.11%
Sep-3.08%
Oct-0.38%
Nov+4.56%
Dec-3.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Ford Motor Company's (F) latest close?

12.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is F's 52-week high and low?

17.78 high and 11.11 low over the trailing 52 weeks, as of 2026-10-30.

What is Ford Motor Company's strongest and weakest month historically?

Historically, F's strongest calendar month has been May (average +11.92%) and its weakest Jul (average -5.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on F?

Downtrend stack: Trades -5% vs the 50-day and -7.6% vs the 200-day average, 31.1% below the 52-week high and +11.7% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is F above its 50-day and 200-day moving averages?

Ford Motor Company trades 5.0% below its 50-day and 7.6% below its 200-day moving average (1.5% above its 20-day). As of 2026-10-30.