Download F daily OHLC history, export CSV, and review long-term price data.
Ford Motor Company (F) — OHLC preview (1972-06-01 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 13.88 | 14.24 | 13.77 | 14.14 | — |
| 2026-09-01 | 13.95 | 14.05 | 13.73 | 13.84 | — |
| 2026-08-31 | 13.9 | 14.05 | 13.87 | 13.94 | — |
| 2026-08-28 | 14.12 | 14.26 | 13.8 | 13.88 | — |
| 2026-08-27 | 13.86 | 14.1 | 13.85 | 13.95 | — |
| 2026-08-26 | 13.93 | 13.93 | 13.76 | 13.9 | — |
| 2026-08-25 | 13.93 | 14.02 | 13.82 | 13.95 | — |
| 2026-08-24 | 14.39 | 14.4 | 13.78 |
| 2026-09-02 | 13.9 | 14.2 | 13.8 | 14.1 | +1.9% |
| 2026-09-01 | 14.0 | 14.1 | 13.7 | 13.8 | -0.8% |
| 2026-08-31 | 13.9 | 14.1 | 13.9 | 13.9 | +0.3% |
| 2026-08-28 | 14.1 | 14.3 | 13.8 | 13.9 | -1.7% |
| 2026-08-27 | 13.9 | 14.1 | 13.9 | 14.0 | +0.6% |
| 2026-08-26 | 13.9 | 13.9 | 13.8 | 13.9 | -0.2% |
| 2026-08-25 | 13.9 | 14.0 | 13.8 | 14.0 | +0.1% |
| 2026-08-24 | 14.4 | 14.4 | 13.8 | 13.9 | -3.2% |
| 2026-08-21 | 14.1 | 14.6 | 14.1 | 14.4 | +2.0% |
| 2026-08-20 | 14.3 | 14.3 | 13.8 | 14.0 | -2.1% |
| 2026-08-19 | 14.1 | 14.5 | 14.1 | 14.5 | +3.2% |
| 2026-08-18 | 14.1 | 14.1 | 13.9 | 13.9 | -0.9% |
| 2026-08-17 | 14.3 | 14.3 | 14.0 | 14.1 | -1.5% |
| 2026-08-14 | 14.0 | 14.4 | 13.9 | 14.4 | +2.9% |
| 2026-08-13 | 13.9 | 14.0 | 13.8 | 13.9 | +0.2% |
| 2026-08-12 | 14.0 | 14.1 | 13.8 | 13.8 | -1.4% |
| 2026-08-11 | 13.9 | 14.2 | 13.8 | 14.0 | +0.6% |
| 2026-08-07 | 13.8 | 14.1 | 13.8 | 14.0 | +1.2% |
| 2026-08-06 | 14.2 | 14.2 | 13.8 | 13.8 | -2.5% |
| 2026-08-05 | 14.3 | 14.5 | 14.1 | 14.1 | -1.4% |
| 2026-08-04 | 14.5 | 14.5 | 14.0 | 14.2 | -1.7% |
| 2026-08-03 | 14.9 | 15.1 | 14.4 | 14.4 | -3.2% |
| 2026-07-31 | 15.0 | 15.0 | 14.4 | 14.7 | -1.9% |
| 2026-07-30 | 15.3 | 15.3 | 14.6 | 14.9 | -3.1% |
| 2026-07-29 | 15.6 | 16.3 | 15.2 | 15.3 | -1.9% |
| 2026-07-28 | 14.8 | 15.0 | 14.7 | 15.0 | +1.4% |
| 2026-07-27 | 14.8 | 14.9 | 14.3 | 14.7 | -0.9% |
| 2026-07-24 | 14.2 | 14.6 | 14.1 | 14.4 | +1.4% |
| 2026-07-23 | 14.2 | 14.3 | 14.0 | 14.2 | -0.4% |
| 2026-07-22 | 14.3 | 14.7 | 14.3 | 14.4 | +1.1% |
| 13.93 |
| — |
| 2026-08-21 | 14.13 | 14.55 | 14.13 | 14.41 | — |
| 2026-08-20 | 14.29 | 14.3 | 13.82 | 13.99 | — |
| 2026-08-19 | 14.05 | 14.5 | 14.05 | 14.5 | — |
| 2026-08-18 | 14.05 | 14.05 | 13.86 | 13.93 | — |
| 2026-08-17 | 14.26 | 14.26 | 14 | 14.05 | — |
| 2026-08-14 | 13.97 | 14.44 | 13.93 | 14.37 | — |
| 2026-08-13 | 13.86 | 14.01 | 13.82 | 13.89 | — |
| 2026-08-12 | 14.03 | 14.08 | 13.79 | 13.83 | — |
| 2026-08-11 | 13.89 | 14.18 | 13.84 | 13.98 | — |
| 2026-08-07 | 13.82 | 14.09 | 13.76 | 13.98 | — |
| 2026-08-06 | 14.15 | 14.16 | 13.75 | 13.79 | — |
| 2026-08-05 | 14.33 | 14.48 | 14.13 | 14.13 | — |
| 2026-08-04 | 14.49 | 14.47 | 13.98 | 14.24 | — |
| 2026-08-03 | 14.91 | 15.06 | 14.43 | 14.43 | — |
| 2026-07-31 | 14.96 | 15.03 | 14.41 | 14.68 | — |
| 2026-07-30 | 15.34 | 15.34 | 14.64 | 14.86 | — |
| 2026-07-29 | 15.57 | 16.29 | 15.16 | 15.28 | — |
| 2026-07-28 | 14.76 | 15.02 | 14.66 | 14.96 | — |
| 2026-07-27 | 14.81 | 14.87 | 14.34 | 14.68 | — |
| 2026-07-24 | 14.17 | 14.55 | 14.14 | 14.37 | — |
| 2026-07-23 | 14.21 | 14.28 | 14.02 | 14.15 | — |
| 2026-07-22 | 14.27 | 14.7 | 14.27 | 14.42 | — |