F
Ford Motor Company
Company · XNYS · US · USD
Market price
$12.64
−$0.975 (-7.16%) · This week
| Date and time | Price |
|---|---|
| Sep 17, 2026, 11:30 PM | $13.61 |
| Sep 18, 2026, 12:00 AM | $13.62 |
| Sep 18, 2026, 12:05 AM | $13.62 |
| Sep 18, 2026, 8:05 AM | $13.68 |
| Sep 18, 2026, 8:30 AM | $13.67 |
| Sep 18, 2026, 9:00 AM | $13.68 |
| Sep 18, 2026, 9:30 AM | $13.68 |
| Sep 18, 2026, 10:00 AM | $13.67 |
| Sep 18, 2026, 10:30 AM | $13.67 |
| Sep 18, 2026, 11:00 AM | $13.65 |
| Sep 18, 2026, 11:30 AM | $13.63 |
| Sep 18, 2026, 12:00 PM | $13.64 |
| Sep 18, 2026, 12:30 PM | $13.62 |
| Sep 18, 2026, 1:00 PM | $13.61 |
| Sep 18, 2026, 1:30 PM | $13.55 |
| Sep 18, 2026, 1:35 PM | $13.49 |
| Sep 18, 2026, 2:10 PM | $13.31 |
| Sep 18, 2026, 2:15 PM | $13.27 |
| Sep 18, 2026, 2:45 PM | $13.18 |
| Sep 18, 2026, 2:50 PM | $13.17 |
| Sep 18, 2026, 3:20 PM | $13.06 |
| Sep 18, 2026, 3:25 PM | $13.02 |
| Sep 18, 2026, 3:55 PM | $13.04 |
| Sep 18, 2026, 4:00 PM | $13.06 |
| Sep 18, 2026, 4:30 PM | $13.06 |
| Sep 18, 2026, 5:00 PM | $13.11 |
| Sep 18, 2026, 5:05 PM | $13.10 |
| Sep 18, 2026, 5:40 PM | $13.06 |
| Sep 18, 2026, 5:45 PM | $13.07 |
| Sep 18, 2026, 6:15 PM | $13.10 |
| Sep 18, 2026, 6:20 PM | $13.09 |
| Sep 18, 2026, 6:50 PM | $13.11 |
| Sep 18, 2026, 6:55 PM | $13.10 |
| Sep 18, 2026, 7:25 PM | $13.04 |
| Sep 18, 2026, 7:30 PM | $13.04 |
| Sep 18, 2026, 8:00 PM | $13.20 |
| Sep 18, 2026, 8:30 PM | $13.22 |
| Sep 18, 2026, 9:00 PM | $13.21 |
| Sep 18, 2026, 9:30 PM | $13.22 |
| Sep 18, 2026, 10:00 PM | $13.21 |
| Sep 18, 2026, 10:30 PM | $13.22 |
| Sep 18, 2026, 11:00 PM | $13.20 |
| Sep 18, 2026, 11:30 PM | $13.20 |
| Sep 19, 2026, 12:00 AM | $13.22 |
| Sep 19, 2026, 12:05 AM | $13.22 |
| Sep 21, 2026, 8:05 AM | $13.25 |
| Sep 21, 2026, 8:30 AM | $13.28 |
| Sep 21, 2026, 9:00 AM | $13.27 |
| Sep 21, 2026, 9:30 AM | $13.29 |
| Sep 21, 2026, 10:00 AM | $13.27 |
| Sep 21, 2026, 10:30 AM | $13.29 |
| Sep 21, 2026, 11:00 AM | $13.30 |
| Sep 21, 2026, 11:30 AM | $13.29 |
| Sep 21, 2026, 12:00 PM | $13.32 |
| Sep 21, 2026, 12:30 PM | $13.30 |
| Sep 21, 2026, 1:00 PM | $13.31 |
| Sep 21, 2026, 1:30 PM | $13.35 |
| Sep 21, 2026, 2:00 PM | $13.25 |
| Sep 21, 2026, 2:30 PM | $13.28 |
| Sep 21, 2026, 2:35 PM | $13.23 |
| Sep 21, 2026, 3:15 PM | $13.23 |
| Sep 21, 2026, 3:25 PM | $13.24 |
| Sep 21, 2026, 3:55 PM | $13.23 |
| Sep 21, 2026, 4:05 PM | $13.24 |
| Sep 21, 2026, 4:35 PM | $13.22 |
| Sep 21, 2026, 4:40 PM | $13.22 |
| Sep 21, 2026, 5:10 PM | $13.21 |
| Sep 21, 2026, 5:35 PM | $13.23 |
| Sep 21, 2026, 6:05 PM | $13.23 |
| Sep 21, 2026, 6:35 PM | $13.23 |
| Sep 21, 2026, 6:40 PM | $13.22 |
| Sep 21, 2026, 7:10 PM | $13.22 |
| Sep 21, 2026, 7:30 PM | $13.18 |
| Sep 21, 2026, 8:00 PM | $13.19 |
| Sep 21, 2026, 8:30 PM | $13.19 |
| Sep 21, 2026, 9:00 PM | $13.20 |
| Sep 21, 2026, 9:30 PM | $13.19 |
| Sep 21, 2026, 10:00 PM | $13.19 |
| Sep 21, 2026, 10:30 PM | $13.19 |
| Sep 21, 2026, 11:00 PM | $13.20 |
| Sep 21, 2026, 11:30 PM | $13.20 |
| Sep 22, 2026, 12:00 AM | $13.21 |
| Sep 22, 2026, 12:05 AM | $13.21 |
| Sep 22, 2026, 8:05 AM | $13.19 |
| Sep 22, 2026, 8:30 AM | $13.17 |
| Sep 22, 2026, 9:00 AM | $13.21 |
| Sep 22, 2026, 9:30 AM | $13.21 |
| Sep 22, 2026, 10:00 AM | $13.21 |
| Sep 22, 2026, 10:30 AM | $13.22 |
| Sep 22, 2026, 11:00 AM | $13.24 |
| Sep 22, 2026, 11:30 AM | $13.23 |
| Sep 22, 2026, 12:00 PM | $13.23 |
| Sep 22, 2026, 12:30 PM | $13.28 |
| Sep 22, 2026, 1:00 PM | $13.29 |
| Sep 22, 2026, 1:30 PM | $13.29 |
| Sep 22, 2026, 1:35 PM | $13.24 |
| Sep 22, 2026, 2:10 PM | $13.12 |
| Sep 22, 2026, 2:15 PM | $13.14 |
| Sep 22, 2026, 2:45 PM | $13.07 |
| Sep 22, 2026, 2:50 PM | $13.09 |
| Sep 22, 2026, 3:20 PM | $13.08 |
| Sep 22, 2026, 3:25 PM | $13.05 |
| Sep 22, 2026, 3:55 PM | $13.06 |
| Sep 22, 2026, 4:00 PM | $13.07 |
| Sep 22, 2026, 4:30 PM | $13.08 |
| Sep 22, 2026, 5:00 PM | $13.11 |
| Sep 22, 2026, 5:05 PM | $13.09 |
| Sep 22, 2026, 5:40 PM | $13.06 |
| Sep 22, 2026, 5:45 PM | $13.08 |
| Sep 22, 2026, 6:15 PM | $13.10 |
| Sep 22, 2026, 6:20 PM | $13.09 |
| Sep 22, 2026, 6:50 PM | $13.07 |
| Sep 22, 2026, 6:55 PM | $13.07 |
| Sep 22, 2026, 7:25 PM | $13.10 |
| Sep 22, 2026, 7:30 PM | $13.09 |
| Sep 22, 2026, 8:00 PM | $13.10 |
| Sep 22, 2026, 8:30 PM | $13.10 |
| Sep 22, 2026, 9:00 PM | $13.11 |
| Sep 22, 2026, 9:30 PM | $13.11 |
| Sep 22, 2026, 10:00 PM | $13.11 |
| Sep 22, 2026, 10:30 PM | $13.09 |
| Sep 22, 2026, 11:00 PM | $13.10 |
| Sep 22, 2026, 11:30 PM | $13.10 |
| Sep 23, 2026, 12:00 AM | $13.10 |
| Sep 23, 2026, 12:05 AM | $13.10 |
| Sep 23, 2026, 8:05 AM | $13.13 |
| Sep 23, 2026, 8:30 AM | $13.13 |
| Sep 23, 2026, 9:00 AM | $13.13 |
| Sep 23, 2026, 9:30 AM | $13.12 |
| Sep 23, 2026, 10:00 AM | $13.12 |
| Sep 23, 2026, 10:30 AM | $13.11 |
| Sep 23, 2026, 11:00 AM | $13.11 |
| Sep 23, 2026, 11:30 AM | $13.08 |
| Sep 23, 2026, 12:00 PM | $13.06 |
| Sep 23, 2026, 12:30 PM | $13.06 |
| Sep 23, 2026, 1:00 PM | $13.05 |
| Sep 23, 2026, 1:30 PM | $12.99 |
| Sep 23, 2026, 1:35 PM | $12.99 |
| Sep 23, 2026, 2:10 PM | $12.90 |
| Sep 23, 2026, 2:35 PM | $12.90 |
| Sep 23, 2026, 3:05 PM | $12.97 |
| Sep 23, 2026, 3:35 PM | $12.97 |
| Sep 23, 2026, 4:05 PM | $12.99 |
| Sep 23, 2026, 4:35 PM | $13.06 |
| Sep 23, 2026, 4:40 PM | $13.05 |
| Sep 23, 2026, 5:10 PM | $13.00 |
| Sep 23, 2026, 5:15 PM | $13.00 |
| Sep 23, 2026, 5:45 PM | $13.04 |
| Sep 23, 2026, 5:50 PM | $13.05 |
| Sep 23, 2026, 6:20 PM | $13.03 |
| Sep 23, 2026, 6:25 PM | $13.02 |
| Sep 23, 2026, 6:55 PM | $12.98 |
| Sep 23, 2026, 7:00 PM | $12.99 |
| Sep 23, 2026, 7:30 PM | $12.99 |
| Sep 23, 2026, 8:00 PM | $12.95 |
| Sep 23, 2026, 8:30 PM | $12.95 |
| Sep 23, 2026, 9:00 PM | $12.96 |
| Sep 23, 2026, 9:30 PM | $12.96 |
| Sep 23, 2026, 10:00 PM | $12.95 |
| Sep 23, 2026, 10:30 PM | $12.96 |
| Sep 23, 2026, 11:00 PM | $12.95 |
| Sep 23, 2026, 11:30 PM | $12.96 |
| Sep 24, 2026, 12:00 AM | $12.96 |
| Sep 24, 2026, 12:05 AM | $12.96 |
| Sep 24, 2026, 8:05 AM | $12.95 |
| Sep 24, 2026, 8:30 AM | $12.95 |
| Sep 24, 2026, 9:00 AM | $12.95 |
| Sep 24, 2026, 9:30 AM | $12.95 |
| Sep 24, 2026, 10:00 AM | $12.95 |
| Sep 24, 2026, 10:30 AM | $12.94 |
| Sep 24, 2026, 11:00 AM | $12.94 |
| Sep 24, 2026, 11:30 AM | $12.94 |
| Sep 24, 2026, 12:00 PM | $12.92 |
| Sep 24, 2026, 12:30 PM | $12.93 |
| Sep 24, 2026, 1:00 PM | $12.93 |
| Sep 24, 2026, 1:30 PM | $12.95 |
| Sep 24, 2026, 1:35 PM | $12.85 |
| Sep 24, 2026, 2:10 PM | $12.84 |
| Sep 24, 2026, 2:15 PM | $12.85 |
| Sep 24, 2026, 2:45 PM | $12.80 |
| Sep 24, 2026, 2:50 PM | $12.77 |
| Sep 24, 2026, 3:20 PM | $12.76 |
| Sep 24, 2026, 3:25 PM | $12.75 |
| Sep 24, 2026, 3:55 PM | $12.72 |
| Sep 24, 2026, 4:00 PM | $12.71 |
| Sep 24, 2026, 4:30 PM | $12.80 |
| Sep 24, 2026, 5:00 PM | $12.80 |
| Sep 24, 2026, 5:05 PM | $12.78 |
| Sep 24, 2026, 5:40 PM | $12.79 |
| Sep 24, 2026, 5:45 PM | $12.78 |
| Sep 24, 2026, 6:15 PM | $12.79 |
| Sep 24, 2026, 6:20 PM | $12.81 |
| Sep 24, 2026, 6:50 PM | $12.73 |
| Sep 24, 2026, 6:55 PM | $12.73 |
| Sep 24, 2026, 7:25 PM | $12.66 |
| Sep 24, 2026, 7:30 PM | $12.65 |
| Sep 24, 2026, 8:00 PM | $12.64 |
- Period change
- -7.16%
- Period low
- $12.64
- Period high
- $13.68
- Observations
- 197
- Updated
- Sep 24, 2026, 8:00 PM
About Ford Motor Company
Ford Motor Co. manufactures automobiles under its Ford and Lincoln brands. In 2022, the company announced that it would run its combustion engine business, Ford Blue, and its BEV business, Ford Model e, as separate businesses but still all under Ford Motor. The company has over 13% market share in the United States, about 10% share in the UK, and just over 1% share in China including Taiwan and unconsolidated affiliates. Sales in the US made up about 65% of 2025 total company revenue. Ford has about 169,000 employees, including about 56,300 UAW employees, and is based in Dearborn, Michigan.
Company websiteClassifications
- Electric vehicles · EVs
- Consumer discretionary goods · Discretionaries
- Automotive · Autos
- Transportation · Transport
- Industrial
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $52,516,634,934.39
- Employees
- 169K