Download F daily OHLC history, export CSV, and review long-term price data.
Ford Motor Company (F) — OHLC preview (1972-06-01 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 14.04 | 14.5 | 13.85 | 14.23 | — |
| 2026-07-16 | 14.2 | 14.27 | 14 | 14.19 | — |
| 2026-07-15 | 14.04 | 14.38 | 13.97 | 14.18 | — |
| 2026-07-14 | 14 | 14.03 | 13.76 | 13.94 | — |
| 2026-07-13 | 13.99 | 14.22 | 13.82 | 13.85 | — |
| 2026-07-10 | 13.63 | 14.1 | 13.63 | 14 | — |
| 2026-07-09 |
| 2026-07-17 | 14.0 | 14.5 | 13.9 | 14.2 | +1.4% |
| 2026-07-16 | 14.2 | 14.3 | 14.0 | 14.2 | -0.1% |
| 2026-07-15 | 14.0 | 14.4 | 14.0 | 14.2 | +1.0% |
| 2026-07-14 | 14.0 | 14.0 | 13.8 | 13.9 | -0.4% |
| 2026-07-13 | 14.0 | 14.2 | 13.8 | 13.9 | -1.0% |
| 2026-07-10 | 13.6 | 14.1 | 13.6 | 14.0 | +2.7% |
| 2026-07-09 | 13.6 | 13.7 | 13.4 | 13.6 | +0.1% |
| 2026-07-08 | 13.4 | 13.6 | 13.2 | 13.5 | +0.9% |
| 2026-07-07 | 13.8 | 13.8 | 13.6 | 13.6 | -1.4% |
| 2026-07-06 | 13.5 | 13.9 | 13.4 | 13.8 | +2.4% |
| 2026-07-02 | 13.8 | 14.0 | 13.2 | 13.4 | -3.3% |
| 2026-07-01 | 13.9 | 13.9 | 13.6 | 13.6 | -1.5% |
| 2026-06-30 | 14.0 | 14.2 | 13.8 | 13.9 | -0.9% |
| 2026-06-29 | 14.1 | 14.3 | 14.0 | 14.0 | -0.5% |
| 2026-06-26 | 14.0 | 14.5 | 14.0 | 14.1 | +1.1% |
| 2026-06-25 | 13.9 | 14.4 | 13.9 | 14.1 | +1.4% |
| 2026-06-24 | 14.0 | 14.1 | 13.8 | 13.8 | -1.4% |
| 2026-06-23 | 13.8 | 14.2 | 13.7 | 14.0 | +1.2% |
| 2026-06-22 | 14.1 | 14.6 | 14.0 | 14.1 | +0.1% |
| 2026-06-18 | 14.1 | 14.1 | 13.7 | 14.1 | -0.4% |
| 2026-06-17 | 14.4 | 14.5 | 13.9 | 14.0 | -3.3% |
| 2026-06-16 | 14.8 | 14.9 | 14.4 | 14.4 | -2.6% |
| 2026-06-15 | 15.2 | 15.5 | 14.7 | 14.8 | -3.0% |
| 2026-06-12 | 14.8 | 15.0 | 14.6 | 14.8 | +0.6% |
| 2026-06-11 | 14.3 | 14.8 | 14.1 | 14.7 | +2.9% |
| 2026-06-10 | 14.8 | 14.8 | 14.2 | 14.3 | -3.6% |
| 2026-06-09 | 15.1 | 15.4 | 14.5 | 15.0 | -1.0% |
| 2026-06-05 | 15.2 | 15.3 | 14.7 | 14.9 | -2.2% |
| 2026-06-04 | 15.9 | 15.9 | 15.2 | 15.3 | -3.5% |
| 2026-06-03 | 16.0 | 16.2 | 15.6 | 15.7 | -1.9% |
| 13.59 |
| 13.74 |
| 13.44 |
| 13.61 |
| — |
| 2026-07-08 | 13.38 | 13.57 | 13.24 | 13.5 | — |
| 2026-07-07 | 13.75 | 13.8 | 13.55 | 13.56 | — |
| 2026-07-06 | 13.51 | 13.9 | 13.43 | 13.83 | — |
| 2026-07-02 | 13.82 | 14 | 13.23 | 13.36 | — |
| 2026-07-01 | 13.85 | 13.88 | 13.55 | 13.64 | — |
| 2026-06-30 | 14.02 | 14.19 | 13.79 | 13.9 | — |
| 2026-06-29 | 14.09 | 14.25 | 13.96 | 14.02 | — |
| 2026-06-26 | 13.97 | 14.48 | 13.98 | 14.13 | — |
| 2026-06-25 | 13.92 | 14.36 | 13.9 | 14.11 | — |
| 2026-06-24 | 14.03 | 14.11 | 13.75 | 13.84 | — |
| 2026-06-23 | 13.84 | 14.22 | 13.74 | 14 | — |
| 2026-06-22 | 14.1 | 14.56 | 13.95 | 14.11 | — |
| 2026-06-18 | 14.12 | 14.13 | 13.72 | 14.06 | — |
| 2026-06-17 | 14.43 | 14.48 | 13.93 | 13.96 | — |
| 2026-06-16 | 14.79 | 14.85 | 14.41 | 14.41 | — |
| 2026-06-15 | 15.22 | 15.48 | 14.73 | 14.77 | — |
| 2026-06-12 | 14.75 | 15 | 14.61 | 14.84 | — |
| 2026-06-11 | 14.3 | 14.78 | 14.1 | 14.71 | — |
| 2026-06-10 | 14.84 | 14.84 | 14.23 | 14.3 | — |
| 2026-06-09 | 15.1 | 15.39 | 14.49 | 14.95 | — |
| 2026-06-05 | 15.23 | 15.26 | 14.68 | 14.9 | — |
| 2026-06-04 | 15.89 | 15.89 | 15.22 | 15.34 | — |
| 2026-06-03 | 16.01 | 16.2 | 15.63 | 15.71 | — |