F - FORD MOTOR CO
12.78
-0.090 -0.704%
Share volume: 31,017,660
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.87
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.87 | $12.87 | $13.03 | $13.03 | $12.78 | $12.78 | $12.78 | $12.78 | 31,017,660 | $31,017,660.00 |
| 04-20-2026 | $12.81 | $12.81 | $12.92 | $12.92 | $12.75 | $12.75 | $12.87 | $12.87 | 26,028,970 | $26,028,970.00 |
| 04-17-2026 | $12.64 | $12.64 | $13.04 | $13.04 | $12.62 | $12.62 | $12.87 | $12.87 | 45,734,996 | $45,734,996.00 |
| 04-16-2026 | $12.67 | $12.67 | $12.75 | $12.75 | $12.42 | $12.42 | $12.44 | $12.44 | 37,407,678 | $37,407,678.00 |
| 04-15-2026 | $12.70 | $12.70 | $12.76 | $12.76 | $12.49 | $12.49 | $12.71 | $12.71 | 39,926,529 | $39,926,529.00 |
| 04-14-2026 | $12.51 | $12.51 | $12.75 | $12.75 | $12.45 | $12.45 | $12.71 | $12.71 | 50,232,181 | $50,232,181.00 |
| 04-13-2026 | $12.03 | $12.03 | $12.17 | $12.17 | $11.92 | $11.92 | $12.16 | $12.16 | 32,688,630 | $32,688,630.00 |
| 04-10-2026 | $12.34 | $12.34 | $12.42 | $12.42 | $12.07 | $12.07 | $12.13 | $12.13 | 28,362,740 | $28,362,740.00 |
| 04-09-2026 | $12.07 | $12.07 | $12.27 | $12.27 | $11.96 | $11.96 | $12.24 | $12.24 | 32,576,248 | $32,576,248.00 |
| 04-08-2026 | $11.96 | $11.96 | $12.24 | $12.24 | $11.96 | $11.96 | $12.18 | $12.18 | 58,139,980 | $58,139,980.00 |