Is Ford Motor Company (F) a Buy, Sell, or Hold?
NYSE : F
Ford Motor Company — Stock Chart
$14.88 USD
-$0.4 (-2.62%)
- Volume
- 50.31M
- Average Volume
- 64.5M
- Market Capitalization
- $59.34B
- P/E Ratio
- -8.00
- Dividend Yield
- 4.03%
- Price Target
- $16.50
- Year High
- $17.78
- Year Low
- $10.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.32
- Current Ratio
- $1.09
F Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-30 | $15.34 | $14.86 | -3.13% | 58.01M |
| 2026-07-29 | $15.57 | $15.28 | -1.86% | 98.36M |
| 2026-07-28 | $14.76 | $14.96 | 1.36% | 75.71M |
| 2026-07-27 | $14.81 | $14.68 | -0.88% | 58.75M |
| 2026-07-24 | $14.17 | $14.37 | 1.41% | 76.55M |
| 2026-07-23 | $14.21 | $14.15 | -0.42% | 65.39M |
| 2026-07-22 | $14.27 | $14.42 | 1.05% | 62.01M |
| 2026-07-21 | $14.15 | $14.27 | 0.85% | 48.94M |
| 2026-07-20 | $14.30 | $13.99 | -2.17% | 39.94M |
| 2026-07-17 | $14.04 | $14.23 | 1.35% | 45.46M |
| 2026-07-16 | $14.20 | $14.19 | -0.07% | 33.32M |
| 2026-07-15 | $14.04 | $14.18 | 1.00% | 57.37M |
| 2026-07-14 | $14.00 | $13.94 | -0.43% | 42.72M |
| 2026-07-13 | $13.99 | $13.85 | -1.00% | 51.28M |
| 2026-07-10 | $13.63 | $14.00 | 2.71% | 47.09M |
| 2026-07-09 | $13.59 | $13.61 | 0.15% | 41.2M |
| 2026-07-08 | $13.38 | $13.50 | 0.90% | 43.97M |
| 2026-07-07 | $13.75 | $13.56 | -1.38% | 43.81M |
| 2026-07-06 | $13.51 | $13.83 | 2.37% | 54.3M |
| 2026-07-02 | $13.82 | $13.36 | -3.33% | 49.01M |
| 2026-07-01 | $13.85 | $13.64 | -1.52% | 44.54M |
| 2026-06-30 | $14.02 | $13.90 | -0.86% | 59.31M |
| 2026-06-29 | $14.09 | $14.02 | -0.50% | 46.33M |
| 2026-06-26 | $13.97 | $14.13 | 1.15% | 59.55M |
| 2026-06-25 | $13.92 | $14.11 | 1.36% | 61.76M |
| 2026-06-24 | $14.03 | $13.84 | -1.35% | 51.68M |
| 2026-06-23 | $13.84 | $14.00 | 1.16% | 65.37M |
| 2026-06-22 | $14.10 | $14.11 | 0.07% | 66.74M |
| 2026-06-18 | $14.12 | $14.06 | -0.42% | 88.71M |
| 2026-06-17 | $14.43 | $13.96 | -3.26% | 43.1M |
| 2026-06-16 | $14.79 | $14.41 | -2.57% | 47.49M |
| 2026-06-15 | $15.22 | $14.77 | -2.96% | 48.55M |
| 2026-06-12 | $14.75 | $14.84 | 0.61% | 42.16M |
| 2026-06-11 | $14.30 | $14.71 | 2.87% | 47.66M |
| 2026-06-10 | $14.84 | $14.30 | -3.64% | 50.78M |
| 2026-06-09 | $15.11 | $14.95 | -1.06% | 51.03M |
| 2026-06-08 | $14.99 | $15.00 | 0.07% | 33.04M |
| 2026-06-05 | $15.23 | $14.90 | -2.17% | 65.37M |
| 2026-06-04 | $15.89 | $15.34 | -3.46% | 50.08M |
| 2026-06-03 | $16.01 | $15.71 | -1.87% | 59.3M |
| 2026-06-02 | $16.57 | $16.15 | -2.53% | 72.85M |
| 2026-06-01 | $17.38 | $16.63 | -4.32% | 97.59M |
| 2026-05-29 | $16.88 | $17.44 | 3.32% | 154.23M |
| 2026-05-28 | $15.86 | $16.65 | 4.98% | 98.58M |
| 2026-05-27 | $15.43 | $15.88 | 2.92% | 89.23M |
| 2026-05-26 | $14.78 | $15.32 | 3.65% | 90.42M |
| 2026-05-22 | $13.79 | $14.93 | 8.27% | 109.71M |
| 2026-05-21 | $13.17 | $13.67 | 3.80% | 72.52M |
| 2026-05-20 | $13.05 | $13.22 | 1.30% | 42.35M |
| 2026-05-19 | $12.89 | $13.06 | 1.32% | 41.42M |
| 2026-05-18 | $13.99 | $13.03 | -6.86% | 69.71M |
| 2026-05-15 | $13.98 | $13.40 | -4.15% | 108.27M |
| 2026-05-14 | $13.75 | $14.48 | 5.31% | 187.02M |
| 2026-05-13 | $11.97 | $13.57 | 13.37% | 216.26M |
| 2026-05-12 | $11.92 | $11.99 | 0.59% | 42.17M |
| 2026-05-11 | $12.34 | $12.05 | -2.35% | 48.85M |
| 2026-05-08 | $12.29 | $12.32 | 0.24% | 38.45M |
| 2026-05-07 | $12.22 | $12.18 | -0.33% | 38.99M |
| 2026-05-06 | $11.94 | $12.17 | 1.93% | 52.11M |
| 2026-05-05 | $11.56 | $11.69 | 1.12% | 42.26M |
| 2026-05-04 | $11.85 | $11.50 | -2.95% | 51.01M |
| 2026-05-01 | $12.06 | $11.88 | -1.49% | 52.88M |
| 2026-04-30 | $11.55 | $12.08 | 4.59% | 80.56M |
| 2026-04-29 | $12.37 | $12.24 | -1.05% | 48.67M |
| 2026-04-28 | $12.52 | $12.40 | -0.96% | 44.28M |
| 2026-04-27 | $12.38 | $12.49 | 0.89% | 35.1M |
| 2026-04-24 | $12.45 | $12.38 | -0.56% | 35.04M |
| 2026-04-23 | $12.61 | $12.48 | -1.03% | 30.84M |
| 2026-04-22 | $12.84 | $12.63 | -1.64% | 23.96M |
| 2026-04-21 | $12.87 | $12.78 | -0.70% | 32.21M |
| 2026-04-20 | $12.81 | $12.87 | 0.47% | 26.03M |
| 2026-04-17 | $12.64 | $12.87 | 1.82% | 45.74M |
| 2026-04-16 | $12.67 | $12.44 | -1.82% | 37.41M |
| 2026-04-15 | $12.70 | $12.71 | 0.08% | 39.93M |
| 2026-04-14 | $12.51 | $12.71 | 1.60% | 50.23M |
| 2026-04-13 | $12.03 | $12.16 | 1.08% | 32.69M |
| 2026-04-10 | $12.34 | $12.13 | -1.70% | 28.36M |
| 2026-04-09 | $12.07 | $12.24 | 1.41% | 32.58M |
| 2026-04-08 | $11.96 | $12.18 | 1.84% | 58.14M |
| 2026-04-07 | $11.54 | $11.52 | -0.17% | 41.99M |
| 2026-04-06 | $11.60 | $11.61 | 0.09% | 24.37M |
| 2026-04-02 | $11.47 | $11.60 | 1.13% | 31.11M |
| 2026-04-01 | $11.62 | $11.68 | 0.52% | 33.99M |
| 2026-03-31 | $11.36 | $11.54 | 1.58% | 38.29M |
| 2026-03-30 | $11.41 | $11.21 | -1.75% | 41.46M |
| 2026-03-27 | $11.54 | $11.37 | -1.47% | 33.06M |
| 2026-03-26 | $11.56 | $11.60 | 0.35% | 28.52M |
| 2026-03-25 | $11.95 | $11.67 | -2.34% | 37.75M |
| 2026-03-24 | $11.68 | $11.84 | 1.37% | 31.9M |
| 2026-03-23 | $11.93 | $11.76 | -1.42% | 44.44M |