F - FORD MOTOR CO
12.34
-0.470 -3.809%
Share volume: 71,304,226
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.81
-0.47
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.70 | $12.70 | $12.75 | $12.75 | $12.24 | $12.24 | $12.34 | $12.34 | 71,304,226 | $71,304,226.00 |
| 03-04-2026 | $12.95 | $12.95 | $13.15 | $13.15 | $12.81 | $12.81 | $12.81 | $12.81 | 73,976,741 | $73,976,741.00 |
| 03-03-2026 | $13.07 | $13.07 | $13.18 | $13.18 | $12.68 | $12.68 | $12.70 | $12.70 | 102,354,711 | $102,354,711.00 |
| 03-02-2026 | $13.93 | $13.93 | $13.93 | $13.93 | $13.22 | $13.22 | $13.39 | $13.39 | 110,305,523 | $110,305,523.00 |
| 02-27-2026 | $14.32 | $14.32 | $14.57 | $14.57 | $14.03 | $14.03 | $14.09 | $14.09 | 73,156,951 | $73,156,951.00 |
| 02-26-2026 | $14.45 | $14.45 | $14.80 | $14.80 | $14.30 | $14.30 | $14.41 | $14.41 | 61,456,283 | $61,456,283.00 |
| 02-25-2026 | $14.25 | $14.25 | $14.49 | $14.49 | $14.15 | $14.15 | $14.43 | $14.43 | 58,968,680 | $58,968,680.00 |
| 02-24-2026 | $13.77 | $13.77 | $14.33 | $14.33 | $13.73 | $13.73 | $14.20 | $14.20 | 73,560,767 | $73,560,767.00 |
| 02-23-2026 | $13.98 | $13.98 | $14.04 | $14.04 | $13.57 | $13.57 | $13.64 | $13.64 | 59,134,368 | $59,134,368.00 |
| 02-20-2026 | $13.78 | $13.78 | $14.04 | $14.04 | $13.72 | $13.72 | $14.01 | $14.01 | 67,701,102 | $67,701,102.00 |