Loading live market data…

Ford Motor Company

NYSE:F

$13.93 USD

$0.08 (0.58%)

Volume
38.78M
Average Volume
60.56M
Market Capitalization
$54.52B
P/E Ratio
-9.05
Dividend Yield
4.31%
Price Target
$15.25
Year High
$17.78
Year Low
$10.68
Day High
—
Day Low
—
Payout Ratio
$-0.39
Current Ratio
$1.09
Date Opening Price Closing Price %Chg Volume
2026-07-14 $14.00 $13.94 -0.43% 42.72M
2026-07-13 $13.99 $13.85 -1.00% 51.28M
2026-07-10 $13.63 $14.00 2.71% 47.09M
2026-07-09 $13.59 $13.61 0.15% 41.2M
2026-07-08 $13.38 $13.50 0.90% 43.97M
2026-07-07 $13.75 $13.56 -1.38% 43.81M
2026-07-06 $13.51 $13.83 2.37% 54.3M
2026-07-02 $13.82 $13.36 -3.33% 49.01M
2026-07-01 $13.85 $13.64 -1.52% 44.54M
2026-06-30 $14.02 $13.90 -0.86% 59.31M
2026-06-29 $14.09 $14.02 -0.50% 46.33M
2026-06-26 $13.97 $14.13 1.15% 59.55M
2026-06-25 $13.92 $14.11 1.36% 61.76M
2026-06-24 $14.03 $13.84 -1.35% 51.68M
2026-06-23 $13.84 $14.00 1.16% 65.37M
2026-06-22 $14.10 $14.11 0.07% 66.74M
2026-06-18 $14.12 $14.06 -0.42% 88.71M
2026-06-17 $14.43 $13.96 -3.26% 43.1M
2026-06-16 $14.79 $14.41 -2.57% 47.49M
2026-06-15 $15.22 $14.77 -2.96% 48.55M
2026-06-12 $14.75 $14.84 0.61% 42.16M
2026-06-11 $14.30 $14.71 2.87% 47.66M
2026-06-10 $14.84 $14.30 -3.64% 50.78M
2026-06-09 $15.11 $14.95 -1.06% 51.03M
2026-06-08 $14.99 $15.00 0.07% 33.04M
2026-06-05 $15.23 $14.90 -2.17% 65.37M
2026-06-04 $15.89 $15.34 -3.46% 50.08M
2026-06-03 $16.01 $15.71 -1.87% 59.3M
2026-06-02 $16.57 $16.15 -2.53% 72.85M
2026-06-01 $17.38 $16.63 -4.32% 97.59M
2026-05-29 $16.88 $17.44 3.32% 154.23M
2026-05-28 $15.86 $16.65 4.98% 98.58M
2026-05-27 $15.43 $15.88 2.92% 89.23M
2026-05-26 $14.78 $15.32 3.65% 90.42M
2026-05-22 $13.79 $14.93 8.27% 109.71M
2026-05-21 $13.17 $13.67 3.80% 72.52M
2026-05-20 $13.05 $13.22 1.30% 42.35M
2026-05-19 $12.89 $13.06 1.32% 41.42M
2026-05-18 $13.99 $13.03 -6.86% 69.71M
2026-05-15 $13.98 $13.40 -4.15% 108.27M
2026-05-14 $13.75 $14.48 5.31% 187.02M
2026-05-13 $11.97 $13.57 13.37% 216.26M
2026-05-12 $11.92 $11.99 0.59% 42.17M
2026-05-11 $12.34 $12.05 -2.35% 48.85M
2026-05-08 $12.29 $12.32 0.24% 38.45M
2026-05-07 $12.22 $12.18 -0.33% 38.99M
2026-05-06 $11.94 $12.17 1.93% 52.11M
2026-05-05 $11.56 $11.69 1.12% 42.26M
2026-05-04 $11.85 $11.50 -2.95% 51.01M
2026-05-01 $12.06 $11.88 -1.49% 52.88M
2026-04-30 $11.55 $12.08 4.59% 80.56M
2026-04-29 $12.37 $12.24 -1.05% 48.67M
2026-04-28 $12.52 $12.40 -0.96% 44.28M
2026-04-27 $12.38 $12.49 0.89% 35.1M
2026-04-24 $12.45 $12.38 -0.56% 35.04M
2026-04-23 $12.61 $12.48 -1.03% 30.84M
2026-04-22 $12.84 $12.63 -1.64% 23.96M
2026-04-21 $12.87 $12.78 -0.70% 32.21M
2026-04-20 $12.81 $12.87 0.47% 26.03M
2026-04-17 $12.64 $12.87 1.82% 45.74M
2026-04-16 $12.67 $12.44 -1.82% 37.41M
2026-04-15 $12.70 $12.71 0.08% 39.93M
2026-04-14 $12.51 $12.71 1.60% 50.23M
2026-04-13 $12.03 $12.16 1.08% 32.69M
2026-04-10 $12.34 $12.13 -1.70% 28.36M
2026-04-09 $12.07 $12.24 1.41% 32.58M
2026-04-08 $11.96 $12.18 1.84% 58.14M
2026-04-07 $11.54 $11.52 -0.17% 41.99M
2026-04-06 $11.60 $11.61 0.09% 24.37M
2026-04-02 $11.47 $11.60 1.13% 31.11M
2026-04-01 $11.62 $11.68 0.52% 33.99M
2026-03-31 $11.36 $11.54 1.58% 38.29M
2026-03-30 $11.41 $11.21 -1.75% 41.46M
2026-03-27 $11.54 $11.37 -1.47% 33.06M
2026-03-26 $11.56 $11.60 0.35% 28.52M
2026-03-25 $11.95 $11.67 -2.34% 37.75M
2026-03-24 $11.68 $11.84 1.37% 31.9M
2026-03-23 $11.93 $11.76 -1.42% 44.44M
2026-03-20 $11.64 $11.52 -1.03% 147.73M
2026-03-19 $11.68 $11.64 -0.34% 47.42M
2026-03-18 $11.87 $11.79 -0.67% 55.56M
2026-03-17 $11.86 $11.94 0.67% 59.52M
2026-03-16 $11.82 $11.71 -0.93% 49.44M
2026-03-13 $12.11 $11.67 -3.63% 48.55M
2026-03-12 $11.93 $12.04 0.92% 51.73M
2026-03-11 $12.27 $12.11 -1.30% 50.07M
2026-03-10 $12.19 $12.24 0.41% 56.75M
2026-03-09 $11.94 $12.19 2.09% 69.61M
2026-03-06 $12.17 $12.15 -0.16% 59.88M
2026-03-05 $12.70 $12.34 -2.83% 71.94M