NYSE · F

Ford Motor Company

Consumer Cyclical · Auto - Manufacturers

$12.25

Down-$0.14 (-1.09%)

Updated Nov 1, 2026, 3:53 AM

SID Score

5.7/10

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 30, 2026

Daily close

View OHLC price history

F OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$12.28	$12.34	$12.1203	$12.25	45.06M
Oct 29, 2026	$11.77	$12.45	$11.70	$12.36	70.56M
Oct 28, 2026	$11.84	$11.98	$11.71	$11.95	53.91M
Oct 27, 2026	$11.67	$11.79	$11.58	$11.71	43.21M
Oct 26, 2026	$11.62	$11.71	$11.53	$11.58	35.08M
Oct 23, 2026	$11.83	$11.84	$11.44	$11.60	44.15M
Oct 22, 2026	$11.80	$12.05	$11.785	$11.94	38.05M
Oct 21, 2026	$12.14	$12.18	$11.84	$11.90	44.41M
Oct 20, 2026	$11.925	$12.25	$11.81	$12.15	34.21M
Oct 19, 2026	$12.422	$12.43	$12.13	$12.18	31.4M
Oct 16, 2026	$12.553	$12.78	$12.40	$12.43	49.56M
Oct 15, 2026	$12.14	$12.36	$12.0201	$12.31	37.4M
Oct 14, 2026	$12.01	$12.06	$11.88	$12.05	32.29M
Oct 13, 2026	$12.02	$12.15	$11.925	$12.10	33.79M
Oct 12, 2026	$12.16	$12.19	$11.96	$12.00	30.47M
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