F
Ford Motor Company
$13.03
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $13.99 | $13.03 | 69.42M |
| May 15, 2026 | $13.98 | $13.40 | 108.27M |
| May 14, 2026 | $13.75 | $14.48 | 187.02M |
| May 13, 2026 | $11.97 | $13.57 | 216.26M |
| May 12, 2026 | $11.92 | $11.99 | 42.17M |
| May 11, 2026 | $12.34 | $12.05 | 48.85M |
| May 08, 2026 | $12.29 | $12.32 | 38.45M |
| May 07, 2026 | $12.22 | $12.18 | 38.99M |
| May 06, 2026 | $11.94 | $12.17 | 52.11M |
| May 05, 2026 | $11.56 | $11.69 | 42.26M |
| May 04, 2026 | $11.85 | $11.50 | 51.01M |
| May 01, 2026 | $12.06 | $11.88 | 52.88M |
| Apr 30, 2026 | $11.55 | $12.08 | 80.56M |
| Apr 29, 2026 | $12.37 | $12.24 | 48.67M |
| Apr 28, 2026 | $12.52 | $12.40 | 44.28M |
| Apr 27, 2026 | $12.38 | $12.49 | 35.10M |
| Apr 24, 2026 | $12.45 | $12.38 | 35.04M |
| Apr 23, 2026 | $12.61 | $12.48 | 30.84M |
| Apr 22, 2026 | $12.84 | $12.63 | 23.96M |
| Apr 21, 2026 | $12.87 | $12.78 | 32.21M |
| Apr 20, 2026 | $12.81 | $12.87 | 26.03M |
Key metrics
- Sector
- Consumer Cyclical
- Market cap
- —
- Latest close
- $13.03