MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
F — Ford Motor Company
NYSEFord Motor Company
$12.10
-0.17(-1.39%)
- O
- 12.30
- H
- 12.30
- L
- 11.97
- V
- 48.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.10
Period Return+25.39%
Period High$17.78
Period Low$9.53
Avg Daily Volume69.25M
Total Trading Days365
F — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.30 | $12.30 | $11.97 | $12.10 | $-0.17 | -1.39% | 48,665,794 | $12.09 | $11.97 $12.30 |
| Oct 1, 2026 | $12.00 | $12.29 | $11.91 | $12.27 | +$0.21 | +1.74% | 46,686,743 | $12.15 | $11.91 $12.29 |
| Sep 30, 2026 | $12.37 | $12.39 | $11.96 | $12.06 | $-0.24 | -1.95% | 50,535,744 | $12.07 | $11.96 $12.39 |
| Sep 29, 2026 | $12.38 | $12.40 | $12.23 | $12.30 | $-0.08 | -0.65% | 34,785,777 | $12.31 | $12.23 $12.40 |
| Sep 28, 2026 | $12.63 | $12.67 | $12.29 | $12.38 | $-0.33 | -2.60% | 45,502,023 | $12.42 | $12.29 $12.67 |
| Sep 25, 2026 | $12.61 | $12.81 | $12.53 | $12.71 | +$0.11 | +0.87% | 35,094,446 | $12.71 | $12.53 $12.81 |
| Sep 24, 2026 | $12.95 | $12.99 | $12.57 | $12.60 | $-0.34 | -2.63% | 52,297,339 | $12.73 | $12.57 $12.99 |
| Sep 23, 2026 | $12.97 | $13.10 | $12.87 | $12.94 | $-0.16 | -1.22% | 35,407,528 | $12.97 | $12.87 $13.10 |
| Sep 22, 2026 | $13.30 | $13.31 | $12.98 | $13.10 | $-0.07 | -0.53% | 45,152,914 | $13.10 | $12.98 $13.31 |
| Sep 21, 2026 | $13.35 | $13.45 | $13.17 | $13.17 | $-0.04 | -0.30% | 50,080,955 | $13.21 | $13.17 $13.45 |
| Sep 18, 2026 | $13.54 | $13.60 | $12.94 | $13.21 | $-0.40 | -2.94% | 111,376,419 | $13.18 | $12.94 $13.60 |
| Sep 17, 2026 | $13.61 | $13.83 | $13.59 | $13.61 | +$0.26 | +1.95% | 46,084,008 | $13.70 | $13.59 $13.83 |
| Sep 16, 2026 | $13.54 | $13.57 | $13.25 | $13.35 | $-0.15 | -1.11% | 53,312,573 | $13.40 | $13.25 $13.57 |
| Sep 15, 2026 | $13.88 | $13.89 | $13.48 | $13.50 | $-0.36 | -2.60% | 45,114,773 | $13.58 | $13.48 $13.89 |
| Sep 14, 2026 | $13.86 | $13.95 | $13.74 | $13.86 | $-0.11 | -0.79% | 31,288,467 | $13.85 | $13.74 $13.95 |
| Sep 11, 2026 | $14.09 | $14.13 | $13.88 | $13.97 | +$0.09 | +0.65% | 39,394,654 | $14.00 | $13.88 $14.13 |
| Sep 10, 2026 | $13.33 | $13.95 | $13.15 | $13.88 | +$0.43 | +3.20% | 47,988,670 | $13.83 | $13.15 $13.95 |
| Sep 9, 2026 | $13.96 | $14.16 | $13.45 | $13.45 | $-0.55 | -3.93% | 68,871,351 | $13.73 | $13.45 $14.16 |
| Sep 8, 2026 | $14.60 | $14.60 | $13.87 | $14.00 | $-0.62 | -4.24% | 46,663,612 | $14.12 | $13.87 $14.60 |
| Sep 4, 2026 | $14.38 | $14.64 | $14.30 | $14.62 | +$0.21 | +1.46% | 39,292,545 | $14.56 | $14.30 $14.64 |
| Sep 3, 2026 | $14.30 | $14.47 | $14.06 | $14.41 | +$0.27 | +1.91% | 40,628,424 | $14.37 | $14.06 $14.47 |
| Sep 2, 2026 | $13.88 | $14.24 | $13.77 | $14.14 | +$0.30 | +2.17% | 56,154,347 | $14.02 | $13.77 $14.24 |
| Sep 1, 2026 | $13.95 | $14.05 | $13.73 | $13.84 | $-0.10 | -0.72% | 50,110,822 | $13.85 | $13.73 $14.05 |
| Aug 31, 2026 | $13.90 | $14.05 | $13.87 | $13.94 | +$0.06 | +0.43% | 41,120,378 | $13.96 | $13.87 $14.05 |
| Aug 28, 2026 | $14.12 | $14.26 | $13.80 | $13.88 | $-0.07 | -0.50% | 40,250,340 | $13.90 | $13.80 $14.26 |
| Aug 27, 2026 | $13.86 | $14.10 | $13.85 | $13.95 | +$0.05 | +0.36% | 37,675,817 | $13.99 | $13.85 $14.10 |
| Aug 26, 2026 | $13.93 | $13.93 | $13.76 | $13.90 | $-0.05 | -0.36% | 28,493,678 | $13.86 | $13.76 $13.93 |
| Aug 25, 2026 | $13.93 | $14.02 | $13.82 | $13.95 | +$0.02 | +0.14% | 35,605,485 | $13.94 | $13.82 $14.02 |
| Aug 24, 2026 | $14.39 | $14.40 | $13.78 | $13.93 | $-0.48 | -3.33% | 53,277,296 | $13.94 | $13.78 $14.40 |
| Aug 21, 2026 | $14.13 | $14.55 | $14.13 | $14.41 | +$0.42 | +3.00% | 45,120,956 | $14.41 | $14.13 $14.55 |