F·Historical Data
Check F's full daily price history. Download OHLC data as CSV and track long-term trends.
Ford Motor Company (F) — OHLC preview (1972-06-01 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 12.55 | 12.78 | 12.4 | 12.43 | — |
| 2026-10-15 | 12.14 | 12.36 | 12.02 | 12.31 | — |
| 2026-10-14 | 12.01 | 12.06 | 11.88 | 12.05 | — |
| 2026-10-13 | 12.02 | 12.15 | 11.93 | 12.1 | — |
| 2026-10-12 | 12.16 | 12.19 | 11.96 | 12 | — |
| 2026-10-09 | 12.28 | 12.33 | 12.14 | 12.17 | — |
| 2026-10-08 | 12.02 | 12.28 | 12 | 12.25 | — |
| 2026-10-07 | 12.19 | 12.22 | 12.04 | 12.12 | — |
| 2026-10-06 | 12.2 | 12.31 | 12.14 | 12.28 | — |
| 2026-10-05 | 12.15 | 12.23 | 12.06 | 12.15 | — |
| 2026-10-02 | 12.3 | 12.28 | 11.97 | 12.1 | — |
| 2026-10-01 | 12 | 12.29 | 11.9 | 12.27 | — |
| 2026-09-30 | 12.37 | 12.39 | 11.96 | 12.06 | — |
| 2026-09-29 | 12.38 | 12.4 | 12.23 | 12.3 | — |
| 2026-09-28 | 12.63 | 12.67 | 12.29 | 12.38 | — |
| 2026-09-25 | 12.6 | 12.81 | 12.53 | 12.71 | — |
| 2026-09-24 | 12.95 | 12.98 | 12.57 | 12.6 | — |
| 2026-09-23 | 12.97 | 13.1 | 12.87 | 12.94 | — |
| 2026-09-21 | 13.35 | 13.45 | 13.17 | 13.17 | — |
| 2026-09-18 | 13.54 | 13.6 | 12.94 | 13.21 | — |
| 2026-09-17 | 13.61 | 13.83 | 13.59 | 13.61 | — |
| 2026-09-16 | 13.54 | 13.56 | 13.25 | 13.35 | — |
| 2026-09-15 | 13.88 | 13.89 | 13.48 | 13.5 | — |
| 2026-09-14 | 13.86 | 13.95 | 13.74 | 13.86 | — |
| 2026-09-11 | 14.09 | 14.12 | 13.88 | 13.97 | — |
| 2026-09-10 | 13.33 | 13.95 | 13.15 | 13.88 | — |
| 2026-09-09 | 13.96 | 14.15 | 13.45 | 13.45 | — |
| 2026-09-08 | 14.6 | 14.6 | 13.87 | 14 | — |
| 2026-09-04 | 14.38 | 14.64 | 14.3 | 14.62 | — |
| 2026-09-02 | 13.88 | 14.24 | 13.77 | 14.14 | — |