Ford Motor Company (F) Historical Stock Data
10.43 ↑0.15 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, F is up 0.49% a day on average. There have been 14 days where Ford Motor Company closed green and 16 days where F closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 10.36 | 10.43 | ↑$0.07 (0.72%) | 10.35 | 10.49 | 76.12M |
| 2025-05-08 | 10.34 | 10.28 | ↓$0.06 (-0.58%) | 10.26 | 10.46 | 101.11M |
| 2025-05-07 | 10.46 | 10.28 | ↓$0.18 (-1.72%) | 10.12 | 10.51 | 116.76M |
| 2025-05-06 | 10.09 | 10.44 | ↑$0.35 (3.47%) | 10.06 | 10.62 | 121.40M |
| 2025-05-05 | 10.23 | 10.17 | ↓$0.06 (-0.59%) | 10.10 | 10.24 | 94.59M |
| 2025-05-02 | 10.30 | 10.28 | ↓$0.02 (-0.19%) | 10.22 | 10.39 | 78.13M |
| 2025-05-01 | 10.14 | 10.18 | ↑$0.04 (0.39%) | 10.02 | 10.32 | 126.48M |
| 2025-04-30 | 10.11 | 10.01 | ↓$0.10 (-0.99%) | 9.86 | 10.13 | 135.26M |
| 2025-04-29 | 10.07 | 10.15 | ↑$0.08 (0.79%) | 9.93 | 10.19 | 141.61M |
| 2025-04-28 | 10.06 | 10.02 | ↓$0.04 (-0.40%) | 9.97 | 10.18 | 73.69M |
| 2025-04-25 | 10.05 | 10.04 | ↓$0.01 (-0.05%) | 9.97 | 10.10 | 84.94M |
| 2025-04-24 | 9.87 | 10.06 | ↑$0.19 (1.93%) | 9.82 | 10.09 | 83.88M |
| 2025-04-23 | 9.84 | 9.78 | ↓$0.06 (-0.56%) | 9.71 | 10.01 | 158.22M |
| 2025-04-22 | 9.55 | 9.65 | ↑$0.10 (1.05%) | 9.53 | 9.72 | 120.40M |
| 2025-04-21 | 9.58 | 9.47 | ↓$0.11 (-1.15%) | 9.35 | 9.63 | 90.18M |
| 2025-04-17 | 9.41 | 9.63 | ↑$0.22 (2.34%) | 9.41 | 9.69 | 124.62M |
| 2025-04-16 | 9.47 | 9.40 | ↓$0.07 (-0.74%) | 9.29 | 9.62 | 133.52M |
| 2025-04-15 | 9.62 | 9.45 | ↓$0.17 (-1.72%) | 9.38 | 9.63 | 124.72M |
| 2025-04-14 | 9.38 | 9.71 | ↑$0.33 (3.52%) | 9.20 | 9.81 | 181.75M |
| 2025-04-11 | 9.11 | 9.33 | ↑$0.22 (2.41%) | 9.04 | 9.35 | 139.92M |
| 2025-04-10 | 9.10 | 9.14 | ↑$0.04 (0.44%) | 8.88 | 9.28 | 163.36M |
| 2025-04-09 | 8.50 | 9.50 | ↑$1.00 (11.76%) | 8.44 | 9.54 | 188.90M |
| 2025-04-08 | 9.52 | 8.69 | ↓$0.83 (-8.72%) | 8.55 | 9.52 | 198.64M |
| 2025-04-07 | 9.27 | 9.24 | ↓$0.03 (-0.32%) | 9.00 | 9.64 | 274.23M |
| 2025-04-04 | 9.32 | 9.58 | ↑$0.27 (2.84%) | 9.20 | 9.73 | 170.52M |
| 2025-04-03 | 10.00 | 9.54 | ↓$0.46 (-4.55%) | 9.53 | 10.20 | 213.33M |
| 2025-04-02 | 9.84 | 10.15 | ↑$0.32 (3.20%) | 9.82 | 10.27 | 129.16M |
| 2025-04-01 | 10.10 | 9.94 | ↓$0.16 (-1.58%) | 9.81 | 10.17 | 129.76M |
| 2025-03-31 | 9.58 | 10.03 | ↑$0.46 (4.75%) | 9.55 | 10.11 | 139.83M |
| 2025-03-28 | 9.84 | 9.72 | ↓$0.12 (-1.22%) | 9.62 | 9.89 | 131.42M |
Create an account or log in to view more rows.
$F the catalyst we need !
$F it's going down??
$F buy and hodl friends. we may be early
but we are not wrong. very soon.
$F hang tight
ignore fud and buy dips if you can
everyone be okay????
$F when this finally break out we could see huge upside
$F finally a pullback
$F due for a spike!
$F finally a pullback
$F is going to have a run next month
$F yeah we're going green today