NASDAQ · F

Ford Motor Company

Consumer Cyclical · Auto - Manufacturers

$12.17

Down-$0.08 (-0.65%)

Updated Oct 11, 2026, 12:59 PM

SID Score

5.5/10

Composite research score

Smart Money

47/100

Neutral

Price performance · F

F price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

F OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$12.28	$12.33	$12.14	$12.17	28.72M
Oct 8, 2026	$12.02	$12.28	$11.995	$12.25	59.42M
Oct 7, 2026	$12.188	$12.2206	$12.04	$12.12	37.65M
Oct 6, 2026	$12.20	$12.31	$12.14	$12.28	35.71M
Oct 5, 2026	$12.15	$12.23	$12.06	$12.15	35.69M
Oct 2, 2026	$12.30	$12.30	$11.97	$12.10	49.15M
Oct 1, 2026	$12.00	$12.29	$11.905	$12.27	46.69M
Sep 30, 2026	$12.37	$12.3882	$11.96	$12.06	50.54M
Sep 29, 2026	$12.38	$12.40	$12.228	$12.30	34.79M
Sep 28, 2026	$12.63	$12.6692	$12.29	$12.38	45.5M
Sep 25, 2026	$12.605	$12.81	$12.53	$12.71	35.09M
Sep 24, 2026	$12.95	$12.985	$12.57	$12.60	52.3M
Sep 23, 2026	$12.97	$13.10	$12.87	$12.94	35.41M
Sep 22, 2026	$13.295	$13.305	$12.98	$13.10	45.15M
Sep 21, 2026	$13.35	$13.45	$13.17	$13.17	50.08M
Sep 18, 2026	$13.54	$13.60	$12.94	$13.21	111.38M
Sep 17, 2026	$13.61	$13.83	$13.59	$13.61	46.08M
Sep 16, 2026	$13.54	$13.57	$13.25	$13.35	53.31M
Sep 15, 2026	$13.88	$13.89	$13.48	$13.50	45.8M
Sep 14, 2026	$13.86	$13.95	$13.74	$13.86	31.58M