NASDAQ · F

Ford Motor Company

Consumer Cyclical · Auto - Manufacturers

$13.88

Up+$0.06 (+0.43%)

Updated Aug 31, 2026, 9:35 PM

SID Score

6.2/10

Composite research score

Smart Money

50/100

Neutral

Price performance

F price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

F OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$14.12	$14.26	$13.80	$13.88	40.25M
Aug 27, 2026	$13.86	$14.10	$13.845	$13.95	37.68M
Aug 26, 2026	$13.93	$13.93	$13.76	$13.90	28.49M
Aug 25, 2026	$13.93	$14.02	$13.82	$13.95	35.61M
Aug 24, 2026	$14.39	$14.40	$13.78	$13.93	53.28M
Aug 21, 2026	$14.125	$14.545	$14.125	$14.41	45.12M
Aug 20, 2026	$14.29	$14.30	$13.82	$13.99	41.19M
Aug 19, 2026	$14.05	$14.50	$14.05	$14.50	50.81M
Aug 18, 2026	$14.05	$14.05	$13.86	$13.93	25.84M
Aug 17, 2026	$14.26	$14.26	$14.00	$14.05	31.48M
Aug 14, 2026	$13.97	$14.44	$13.93	$14.37	49.58M
Aug 13, 2026	$13.863	$14.01	$13.82	$13.89	26.34M
Aug 12, 2026	$14.03	$14.08	$13.79	$13.83	38.33M
Aug 11, 2026	$13.885	$14.18	$13.84	$13.98	36.39M
Aug 10, 2026	$13.94	$14.07	$13.76	$14.00	39.25M
Aug 7, 2026	$13.82	$14.09	$13.76	$13.98	34.59M
Aug 6, 2026	$14.15	$14.16	$13.75	$13.79	59.94M
Aug 5, 2026	$14.33	$14.485	$14.13	$14.13	41M
Aug 4, 2026	$14.49	$14.49	$13.98	$14.24	53.92M
Aug 3, 2026	$14.91	$15.055	$14.43	$14.43	42.71M