F Daily Statistics
F daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Ford Motor Company (F) company overview
Ford Motor Co. manufactures automobiles under its Ford and Lincoln brands. In 2022, the company announced that it would run its combustion engine business, Ford Blue, and its BEV business, Ford Model e, as separate businesses but still all under Ford Motor. The company has over 13% market share in the United States, about 10% share in the UK, and just over 1% share in China including Taiwan and unconsolidated affiliates. Sales in the US made up about 65% of 2025 total company revenue. Ford has about 169,000 employees, including about 56,300 UAW employees, and is based in Dearborn, Michigan.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | 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 | — |
| 2026-07-21 | 14.15 | 14.42 | 14.03 | 14.27 | — |
| 2026-07-20 | 14.3 | 14.29 | 13.94 | 13.99 | — |
| 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 | 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 | — |
| 2026-06-02 | 16.57 | 16.75 | 15.83 | 16.15 | — |
| 2026-06-01 | 17.38 | 17.48 | 16.63 | 16.63 | — |
| 2026-05-29 | 16.88 | 17.78 | 16.83 | 17.44 | — |
| 2026-05-28 | 15.86 | 16.75 | 15.86 | 16.65 | — |
| 2026-05-27 | 15.43 | 16.06 | 15.39 | 15.88 | — |
| 2026-05-22 | 13.79 | 14.95 | 13.77 | 14.93 | — |
| 2026-05-21 | 13.17 | 13.8 | 13.14 | 13.67 | — |
| 2026-05-20 | 13.05 | 13.31 | 12.92 | 13.22 | — |
| 2026-05-19 | 12.89 | 13.23 | 12.72 | 13.06 | — |
| 2026-05-18 | 13.99 | 13.99 | 13.02 | 13.03 | — |
| 2026-05-15 | 13.98 | 14.05 | 13.28 | 13.4 | — |
| 2026-05-14 | 13.75 | 14.94 | 13.64 | 14.48 | — |
| 2026-05-13 | 11.97 | 13.94 | 11.97 | 13.57 | — |
| 2026-05-12 | 11.92 | 12.02 | 11.8 | 11.99 | — |
| 2026-05-11 | 12.34 | 12.39 | 12.01 | 12.05 | — |
| 2026-05-08 | 12.29 | 12.37 | 12.18 | 12.32 | — |
| 2026-05-07 | 12.22 | 12.3 | 12.06 | 12.18 | — |
| 2026-05-06 | 11.94 | 12.25 | 11.98 | 12.17 | — |
| 2026-05-05 | 11.56 | 11.79 | 11.58 | 11.69 | — |
| 2026-05-04 | 11.85 | 11.87 | 11.45 | 11.5 | — |
| 2026-05-01 | 12.06 | 12.07 | 11.78 | 11.88 | — |
| 2026-04-30 | 11.55 | 12.09 | 11.47 | 12.08 | — |
| 2026-04-29 | 12.37 | 12.38 | 12.14 | 12.24 | — |
| 2026-04-28 | 12.52 | 12.5 | 12.24 | 12.4 | — |
| 2026-04-27 | 12.38 | 12.65 | 12.38 | 12.49 | — |
| 2026-04-24 | 12.45 | 12.46 | 12.29 | 12.38 | — |
| 2026-04-23 | 12.61 | 12.69 | 12.37 | 12.48 | — |
| 2026-04-22 | 12.84 | 12.88 | 12.57 | 12.63 | — |
| 2026-04-21 | 12.87 | 13.03 | 12.77 | 12.78 | — |
| 2026-04-20 | 12.81 | 12.91 | 12.75 | 12.87 | — |
| 2026-04-17 | 12.64 | 13.04 | 12.62 | 12.87 | — |
| 2026-04-16 | 12.67 | 12.75 | 12.42 | 12.44 | — |
| 2026-04-15 | 12.7 | 12.76 | 12.49 | 12.71 | — |
| 2026-04-14 | 12.51 | 12.75 | 12.45 | 12.71 | — |