Ford Motor (F) Stock Chart & Stock Price History → Read this before you buy AI stocks (From InvestorPlace) (Ad) Free F Stock Alerts $12.26 -0.02 (-0.16%) (As of 11:34 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Ford Motor Stock Price Performance5 Day Performance-0.24%1 Month Performance+1.15%3 Month Performance+0.16%6 Month Performance+18.76%Year-To-Date Performance+0.74%1 Year Performance+5.41% Receive F Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchEverybody laughed when he recommended Netflix"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade. F Stock Chart for Monday, May, 20, 2024 F Chart by TradingView Ford Motor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$12.37$12.28-0.73%$12.38$12.2523.83 million shs$49.03 billion05/16/2024$12.31$12.37+0.49%$12.48$12.2641.48 million shs$49.39 billion05/15/2024$12.44$12.31-1.05%$12.56$12.1850.71 million shs$49.15 billion05/14/2024$12.33$12.44+0.89%$12.64$12.3639.87 million shs$49.66 billion05/13/2024$11.99$12.33+2.84%$12.45$12.0960.86 million shs$49.23 billion05/10/2024$12.13$12.00-1.11%$12.17$11.9151.41 million shs$47.89 billion Get the Latest News and Ratings for F and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$12.15$12.13-0.16%$12.22$12.0628.99 million shs$48.43 billion05/08/2024$12.17$12.15-0.12%$12.25$12.0235.92 million shs$48.51 billion05/07/2024$12.50$12.17-2.68%$12.45$12.0948.05 million shs$48.57 billion05/06/2024$12.43$12.50+0.56%$12.62$12.4629.75 million shs$49.90 billion05/03/2024$12.49$12.42-0.56%$12.76$12.3947.43 million shs$49.35 billion05/02/2024$12.20$12.49+2.38%$12.55$12.3646.75 million shs$49.63 billion05/01/2024$12.15$12.20+0.41%$12.43$12.1544.42 million shs$48.48 billion04/30/2024$12.74$12.15-4.63%$12.60$12.1374.74 million shs$48.28 billion04/29/2024$12.79$12.74-0.39%$12.84$12.5550.36 million shs$50.62 billion04/26/2024$13.04$12.77-2.07%$13.02$12.6157.21 million shs$50.74 billion04/25/2024$12.95$13.04+0.69%$13.18$12.6386.47 million shs$51.82 billion04/24/2024$12.95$12.95+0.04%$13.05$12.7871.46 million shs$51.46 billion04/23/2024$12.88$12.95+0.50%$13.05$12.8262.73 million shs$51.44 billion04/22/2024$12.14$12.88+6.10%$12.90$12.2686.30 million shs$51.18 billion04/19/2024$12.07$12.15+0.66%$12.23$12.0439.59 million shs$48.26 billion04/18/2024$12.03$12.07+0.29%$12.17$11.9839.81 million shs$47.94 billion04/17/2024$12.09$12.03-0.50%$12.25$12.0243.59 million shs$47.80 billion04/16/2024$12.23$12.09-1.14%$12.25$11.9456.35 million shs$48.04 billion04/15/2024$12.61$12.23-3.01%$12.82$12.1859.28 million shs$48.60 billion04/12/2024$13.05$12.62-3.26%$12.92$12.5052.32 million shs$50.15 billion04/11/2024$13.06$13.05-0.11%$13.14$12.9138.34 million shs$51.84 billion04/10/2024$13.54$13.06-3.55%$13.29$12.9551.29 million shs$51.90 billion04/09/2024$13.43$13.54+0.82%$13.59$13.3435.08 million shs$53.80 billion04/08/2024$13.28$13.43+1.13%$13.54$13.3529.85 million shs$53.37 billion04/05/2024$13.21$13.28+0.53%$13.40$13.0946.88 million shs$52.77 billion04/04/2024$13.68$13.21-3.40%$13.95$13.1767.53 million shs$52.49 billion04/03/2024$13.30$13.68+2.86%$13.68$13.2357.30 million shs$54.34 billion04/02/2024$13.29$13.30+0.04%$13.37$13.0942.62 million shs$52.83 billion04/01/2024$13.28$13.29+0.08%$13.38$13.1435.89 million shs$52.81 billion03/29/2024$13.28$13.28+0.04%$13.30$13.0561.85 million shs$52.77 billion03/28/2024$13.07$13.28+1.57%$13.30$13.0561.81 million shs$52.75 billion03/27/2024$12.44$13.07+5.06%$13.07$12.5253.47 million shs$51.94 billion03/26/2024$12.90$12.44-3.57%$12.96$12.4366.13 million shs$49.43 billion03/25/2024$12.91$12.90-0.08%$13.06$12.7439.04 million shs$51.26 billionRead this before you buy AI stocks (Ad)BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts. Starting today, you could siphon a new stream of income from this $3 billion pool of cash.03/22/2024$12.93$12.92-0.08%$12.96$12.8533.13 million shs$51.32 billion03/21/2024$12.90$12.93+0.19%$13.06$12.7955.71 million shs$51.36 billion03/20/2024$12.31$12.90+4.79%$12.92$12.2663.51 million shs$51.26 billion03/19/2024$12.19$12.31+1.03%$12.35$12.1332.65 million shs$48.92 billion03/18/2024$12.06$12.19+1.04%$12.19$11.9836.57 million shs$48.42 billion03/15/2024$12.08$12.06-0.17%$12.27$12.0288.22 million shs$47.92 billion03/14/2024$12.37$12.08-2.34%$12.37$12.0151.05 million shs$48.00 billion03/13/2024$12.12$12.37+2.10%$12.48$12.1148.71 million shs$49.15 billion03/12/2024$12.12$12.12-0.04%$12.16$12.0331.21 million shs$48.14 billion03/11/2024$12.18$12.12-0.49%$12.24$12.0835.09 million shs$48.16 billion03/08/2024$12.42$12.18-1.93%$12.52$12.1454.59 million shs$48.38 billion03/07/2024$12.40$12.42+0.12%$12.47$12.2638.94 million shs$49.33 billion03/06/2024$12.58$12.40-1.43%$12.57$12.3348.78 million shs$49.27 billion03/05/2024$12.74$12.58-1.26%$12.74$12.5047.84 million shs$49.99 billion03/04/2024$12.45$12.74+2.33%$13.03$12.5781.57 million shs$50.62 billion03/01/2024$12.43$12.45+0.12%$12.64$12.3248.74 million shs$49.45 billion02/29/2024$12.30$12.43+1.06%$12.47$12.3243.06 million shs$49.39 billion02/28/2024$12.01$12.30+2.46%$12.40$11.9651.35 million shs$48.88 billion02/27/2024$11.95$12.01+0.46%$12.17$11.9636.46 million shs$47.70 billion02/26/2024$12.14$11.95-1.57%$12.27$11.9539.95 million shs$47.48 billion02/23/2024$12.12$12.15+0.25%$12.26$12.0932.10 million shs$48.28 billion02/22/2024$12.15$12.12-0.25%$12.24$12.0536.81 million shs$48.16 billion02/21/2024$12.26$12.15-0.90%$12.32$12.0541.84 million shs$48.28 billion02/20/2024$12.30$12.26-0.33%$12.33$12.1044.58 million shs$48.72 billion02/19/2024$12.30$12.30$12.51$12.2643.23 million shs$48.88 billion Related Companies: General Motors Stock Price Chart PACCAR Stock Price Chart Li Auto Stock Price Chart Stellantis Stock Price Chart Ferrari Stock Price Chart Cummins Stock Price Chart Mobileye Global Stock Price Chart Genuine Parts Stock Price Chart Magna International Stock Price Chart Nikola Stock Price Chart Receive F Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:F) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldShocking: One AI startup's revenue could surge 4,735%Manward PressDoes this make you sick?Allegiance GoldCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingBiden Nomination CANCELED?The Freeport SocietyThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ford Motor Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.