Ford Motor Company (F) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	13.82	14.09	13.76	13.98	+1.38%	34,515,600
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
2025-10-31	13.04	13.17	12.99	13.13	+0.54%	68,862,000
2025-10-30	13.14	13.29	13.06	13.06	-1.36%	80,766,300
2025-10-29	13.10	13.39	13.07	13.24	+0.84%	127,512,200
2025-10-28	13.24	13.28	13.04	13.13	-0.98%	96,738,500
2025-10-27	13.80	13.80	13.21	13.26	-4.19%	140,859,000
2025-10-24	12.73	13.97	12.71	13.84	+12.16%	298,366,900
2025-10-23	12.47	12.49	12.19	12.34	-0.72%	479,840,300
2025-10-22	12.53	12.60	12.28	12.43	-1.04%	415,062,200
2025-10-21	12.26	12.63	12.07	12.56	+4.75%	297,153,200
2025-10-20	11.93	12.08	11.91	11.99	+0.59%	77,878,900
2025-10-17	11.74	12.01	11.72	11.92	+1.53%	107,633,500
2025-10-16	11.74	11.79	11.64	11.74	-0.17%	108,701,200
2025-10-15	11.68	11.78	11.64	11.76	+0.94%	88,960,700
2025-10-14	11.38	11.76	11.34	11.65	+0.95%	89,117,900
2025-10-13	11.49	11.63	11.46	11.54	+1.14%	73,939,400
2025-10-10	11.55	11.59	11.35	11.41	-0.78%	84,595,400
2025-10-09	11.75	11.77	11.48	11.50	-2.04%	70,320,500
2025-10-08	11.98	12.01	11.68	11.74	-1.51%	78,469,700
2025-10-07	12.50	12.53	11.74	11.92	-6.14%	154,390,200
2025-10-06	12.63	12.80	12.48	12.70	+0.24%	90,544,900
2025-10-03	12.25	12.67	12.20	12.67	+3.68%	100,778,600
2025-10-02	12.28	12.43	12.12	12.22	-0.41%	74,530,500
2025-10-01	12.12	12.28	12.04	12.27	+2.59%	73,578,400
2025-09-30	12.11	12.20	11.91	11.96	-1.08%	70,765,000
2025-09-29	12.10	12.12	11.89	12.09	+0.67%	83,325,000
2025-09-26	11.65	12.32	11.65	12.01	+3.36%	117,681,800
2025-09-25	11.54	11.65	11.37	11.62	-0.09%	67,656,300
2025-09-24	11.73	11.83	11.59	11.63	-0.85%	60,193,800
2025-09-23	11.70	11.93	11.70	11.73	+0.60%	55,667,600
2025-09-22	11.60	11.70	11.57	11.66	+0.34%	58,432,700
2025-09-19	11.77	11.80	11.59	11.62	-1.02%	71,676,300
2025-09-18	11.69	11.78	11.62	11.74	+0.69%	55,040,100
2025-09-17	11.63	11.88	11.55	11.66	+0.43%	68,585,900
2025-09-16	11.69	11.78	11.51	11.61	-0.60%	58,065,000
2025-09-15	11.74	11.76	11.61	11.68	+0.00%	47,942,400
2025-09-12	11.75	11.81	11.66	11.68	-0.68%	50,100,800
2025-09-11	11.46	11.79	11.43	11.76	+2.98%	64,196,100
2025-09-10	11.49	11.52	11.31	11.42	-0.61%	47,021,300
2025-09-09	11.67	11.68	11.45	11.49	-1.71%	41,262,700
2025-09-08	11.75	11.75	11.58	11.69	-0.43%	39,734,500
2025-09-05	11.71	11.91	11.66	11.74	+0.51%	47,547,800
2025-09-04	11.65	11.70	11.57	11.68	+0.52%	33,136,700
2025-09-03	11.67	11.73	11.57	11.62	-0.85%	47,728,700
2025-09-02	11.76	11.89	11.64	11.72	-0.42%	57,704,200
2025-08-29	11.74	11.83	11.72	11.77	+0.51%	44,069,700
2025-08-28	11.99	11.99	11.63	11.71	-1.68%	47,723,700
2025-08-27	11.82	11.98	11.81	11.91	+0.59%	40,381,500
2025-08-26	11.81	11.87	11.77	11.84	+0.17%	48,613,300
2025-08-25	11.72	11.85	11.68	11.82	+0.68%	45,038,800
2025-08-22	11.39	11.77	11.39	11.74	+3.62%	58,538,700
2025-08-21	11.42	11.43	11.20	11.33	-1.39%	51,779,300
2025-08-20	11.52	11.60	11.47	11.49	-0.78%	46,469,900
2025-08-19	11.52	11.73	11.49	11.58	+1.05%	58,020,200
2025-08-18	11.40	11.48	11.37	11.46	+0.17%	37,113,800
2025-08-15	11.43	11.52	11.41	11.44	+0.00%	46,141,400
2025-08-14	11.30	11.45	11.22	11.44	+0.00%	52,469,200
2025-08-13	11.27	11.49	11.19	11.44	+1.69%	63,823,300
2025-08-12	11.20	11.32	11.13	11.25	+0.99%	63,944,100
2025-08-11	11.30	11.57	11.06	11.14	-1.59%	84,333,000

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+1.28%
Sep+0.18%
Oct-0.38%
Nov+4.56%
Dec-3.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

13.98 on 2026-08-07, from the Closelook data lake's daily price record.

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

17.78 high and 11.06 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.