NYSE · Common stock
Ford Motor Company (F)
$11.58 −$0.02 (−0.17%)
- Day’s range
- $11.53–$11.71
- Volume
- 35.1M
F price history
F closed at $11.58 on Oct. 26, 2026. Over the past year, its daily close ranged from $11.21 on March 30, 2026 to $17.44 on May 29, 2026.
Data table: F daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $11.58 |
| Oct. 23, 2026 | $11.60 |
| Oct. 22, 2026 | $11.94 |
| Oct. 21, 2026 | $11.90 |
| Oct. 20, 2026 | $12.15 |
| Oct. 19, 2026 | $12.18 |
| Oct. 16, 2026 | $12.43 |
| Oct. 15, 2026 | $12.31 |
| Oct. 14, 2026 | $12.05 |
| Oct. 13, 2026 | $12.10 |
| Oct. 12, 2026 | $12.00 |
| Oct. 9, 2026 | $12.17 |
| Oct. 8, 2026 | $12.25 |
| Oct. 7, 2026 | $12.12 |
| Oct. 6, 2026 | $12.28 |
| Oct. 5, 2026 | $12.15 |
| Oct. 2, 2026 | $12.10 |
| Oct. 1, 2026 | $12.27 |
| Sept. 30, 2026 | $12.06 |
| Sept. 29, 2026 | $12.30 |
| Sept. 28, 2026 | $12.38 |
| Sept. 25, 2026 | $12.71 |
| Sept. 24, 2026 | $12.60 |
| Sept. 23, 2026 | $12.94 |
| Sept. 22, 2026 | $13.10 |
| Sept. 21, 2026 | $13.17 |
| Sept. 18, 2026 | $13.21 |
| Sept. 17, 2026 | $13.61 |
| Sept. 16, 2026 | $13.35 |
| Sept. 15, 2026 | $13.50 |
| Sept. 14, 2026 | $13.86 |
| Sept. 11, 2026 | $13.97 |
| Sept. 10, 2026 | $13.88 |
| Sept. 9, 2026 | $13.45 |
| Sept. 8, 2026 | $14.00 |
| Sept. 4, 2026 | $14.62 |
| Sept. 3, 2026 | $14.41 |
| Sept. 2, 2026 | $14.14 |
| Sept. 1, 2026 | $13.84 |
| Aug. 31, 2026 | $13.94 |
| Aug. 28, 2026 | $13.88 |
| Aug. 27, 2026 | $13.95 |
| Aug. 26, 2026 | $13.90 |
| Aug. 25, 2026 | $13.95 |
| Aug. 24, 2026 | $13.93 |
| Aug. 21, 2026 | $14.41 |
| Aug. 20, 2026 | $13.99 |
| Aug. 19, 2026 | $14.50 |
| Aug. 18, 2026 | $13.93 |
| Aug. 17, 2026 | $14.05 |
| Aug. 14, 2026 | $14.37 |
| Aug. 13, 2026 | $13.89 |
| Aug. 12, 2026 | $13.83 |
| Aug. 11, 2026 | $13.98 |
| Aug. 10, 2026 | $14.00 |
| Aug. 7, 2026 | $13.98 |
| Aug. 6, 2026 | $13.79 |
| Aug. 5, 2026 | $14.13 |
| Aug. 4, 2026 | $14.24 |
| Aug. 3, 2026 | $14.43 |
| July 31, 2026 | $14.68 |
| July 30, 2026 | $14.86 |
| July 29, 2026 | $15.28 |
| July 28, 2026 | $14.96 |
| July 27, 2026 | $14.68 |
| July 24, 2026 | $14.37 |
| July 23, 2026 | $14.15 |
| July 22, 2026 | $14.42 |
| July 21, 2026 | $14.27 |
| July 20, 2026 | $13.99 |
| July 17, 2026 | $14.23 |
| July 16, 2026 | $14.19 |
| July 15, 2026 | $14.18 |
| July 14, 2026 | $13.94 |
| July 13, 2026 | $13.85 |
| July 10, 2026 | $14.00 |
| July 9, 2026 | $13.61 |
| July 8, 2026 | $13.50 |
| July 7, 2026 | $13.56 |
| July 6, 2026 | $13.83 |
| July 2, 2026 | $13.36 |
| July 1, 2026 | $13.64 |
| June 30, 2026 | $13.90 |
| June 29, 2026 | $14.02 |
| June 26, 2026 | $14.13 |
| June 25, 2026 | $14.11 |
| June 24, 2026 | $13.84 |
| June 23, 2026 | $14.00 |
| June 22, 2026 | $14.11 |
| June 18, 2026 | $14.06 |
| June 17, 2026 | $13.96 |
| June 16, 2026 | $14.41 |
| June 15, 2026 | $14.77 |
| June 12, 2026 | $14.84 |
| June 11, 2026 | $14.71 |
| June 10, 2026 | $14.30 |
| June 9, 2026 | $14.95 |
| June 8, 2026 | $15.00 |
| June 5, 2026 | $14.90 |
| June 4, 2026 | $15.34 |
| June 3, 2026 | $15.71 |
| June 2, 2026 | $16.15 |
| June 1, 2026 | $16.63 |
| May 29, 2026 | $17.44 |
| May 28, 2026 | $16.65 |
| May 27, 2026 | $15.88 |
| May 26, 2026 | $15.32 |
| May 22, 2026 | $14.93 |
| May 21, 2026 | $13.67 |
| May 20, 2026 | $13.22 |
| May 19, 2026 | $13.06 |
| May 18, 2026 | $13.03 |
| May 15, 2026 | $13.40 |
| May 14, 2026 | $14.48 |
| May 13, 2026 | $13.57 |
| May 12, 2026 | $11.99 |
| May 11, 2026 | $12.05 |
| May 8, 2026 | $12.32 |
| May 7, 2026 | $12.18 |
| May 6, 2026 | $12.17 |
| May 5, 2026 | $11.69 |
| May 4, 2026 | $11.50 |
| May 1, 2026 | $11.88 |
| April 30, 2026 | $12.08 |
| April 29, 2026 | $12.24 |
| April 28, 2026 | $12.40 |
| April 27, 2026 | $12.49 |
| April 24, 2026 | $12.38 |
| April 23, 2026 | $12.48 |
| April 22, 2026 | $12.63 |
| April 21, 2026 | $12.78 |
| April 20, 2026 | $12.87 |
| April 17, 2026 | $12.87 |
| April 16, 2026 | $12.44 |
| April 15, 2026 | $12.71 |
| April 14, 2026 | $12.71 |
| April 13, 2026 | $12.16 |
| April 10, 2026 | $12.13 |
| April 9, 2026 | $12.24 |
| April 8, 2026 | $12.18 |
| April 7, 2026 | $11.52 |
| April 6, 2026 | $11.61 |
| April 2, 2026 | $11.60 |
| April 1, 2026 | $11.68 |
| March 31, 2026 | $11.54 |
| March 30, 2026 | $11.21 |
| March 27, 2026 | $11.37 |
| March 26, 2026 | $11.60 |
| March 25, 2026 | $11.67 |
| March 24, 2026 | $11.84 |
| March 23, 2026 | $11.76 |
| March 20, 2026 | $11.52 |
| March 19, 2026 | $11.64 |
| March 18, 2026 | $11.79 |
| March 17, 2026 | $11.94 |
| March 16, 2026 | $11.71 |
| March 13, 2026 | $11.67 |
| March 12, 2026 | $12.04 |
| March 11, 2026 | $12.11 |
| March 10, 2026 | $12.24 |
| March 9, 2026 | $12.19 |
| March 6, 2026 | $12.15 |
| March 5, 2026 | $12.34 |
| March 4, 2026 | $12.81 |
| March 3, 2026 | $12.70 |
| March 2, 2026 | $13.39 |
| Feb. 27, 2026 | $14.09 |
| Feb. 26, 2026 | $14.41 |
| Feb. 25, 2026 | $14.43 |
| Feb. 24, 2026 | $14.20 |
| Feb. 23, 2026 | $13.64 |
| Feb. 20, 2026 | $14.01 |
| Feb. 19, 2026 | $13.78 |
| Feb. 18, 2026 | $13.85 |
| Feb. 17, 2026 | $14.13 |
| Feb. 13, 2026 | $14.12 |
| Feb. 12, 2026 | $14.00 |
| Feb. 11, 2026 | $13.85 |
| Feb. 10, 2026 | $13.57 |
| Feb. 9, 2026 | $13.59 |
| Feb. 6, 2026 | $13.80 |
| Feb. 5, 2026 | $13.72 |
| Feb. 4, 2026 | $13.82 |
| Feb. 3, 2026 | $13.73 |
| Feb. 2, 2026 | $13.81 |
| Jan. 30, 2026 | $13.88 |
| Jan. 29, 2026 | $14.00 |
| Jan. 28, 2026 | $13.82 |
| Jan. 27, 2026 | $13.93 |
| Jan. 26, 2026 | $13.44 |
| Jan. 23, 2026 | $13.56 |
| Jan. 22, 2026 | $13.71 |
| Jan. 21, 2026 | $13.77 |
| Jan. 20, 2026 | $13.28 |
| Jan. 16, 2026 | $13.60 |
| Jan. 15, 2026 | $13.81 |
| Jan. 14, 2026 | $13.84 |
| Jan. 13, 2026 | $13.98 |
| Jan. 12, 2026 | $14.03 |
| Jan. 9, 2026 | $14.20 |
| Jan. 8, 2026 | $14.40 |
| Jan. 7, 2026 | $13.74 |
| Jan. 6, 2026 | $13.80 |
| Jan. 5, 2026 | $13.47 |
| Jan. 2, 2026 | $13.34 |
| Dec. 31, 2025 | $13.12 |
| Dec. 30, 2025 | $13.23 |
| Dec. 29, 2025 | $13.28 |
| Dec. 26, 2025 | $13.31 |
| Dec. 24, 2025 | $13.36 |
| Dec. 23, 2025 | $13.29 |
| Dec. 22, 2025 | $13.46 |
| Dec. 19, 2025 | $13.47 |
| Dec. 18, 2025 | $13.32 |
| Dec. 17, 2025 | $13.31 |
| Dec. 16, 2025 | $13.67 |
| Dec. 15, 2025 | $13.65 |
| Dec. 12, 2025 | $13.76 |
| Dec. 11, 2025 | $13.63 |
| Dec. 10, 2025 | $13.41 |
| Dec. 9, 2025 | $13.08 |
| Dec. 8, 2025 | $13.14 |
| Dec. 5, 2025 | $13.03 |
| Dec. 4, 2025 | $13.14 |
| Dec. 3, 2025 | $13.09 |
| Dec. 2, 2025 | $12.96 |
| Dec. 1, 2025 | $13.16 |
| Nov. 28, 2025 | $13.28 |
| Nov. 26, 2025 | $13.19 |
| Nov. 25, 2025 | $13.17 |
| Nov. 24, 2025 | $12.96 |
| Nov. 21, 2025 | $12.83 |
| Nov. 20, 2025 | $12.41 |
| Nov. 19, 2025 | $12.90 |
| Nov. 18, 2025 | $13.02 |
| Nov. 17, 2025 | $12.88 |
| Nov. 14, 2025 | $13.19 |
| Nov. 13, 2025 | $13.28 |
| Nov. 12, 2025 | $13.45 |
| Nov. 11, 2025 | $13.30 |
| Nov. 10, 2025 | $13.16 |
| Nov. 7, 2025 | $13.21 |
| Nov. 6, 2025 | $13.12 |
| Nov. 5, 2025 | $13.11 |
| Nov. 4, 2025 | $12.79 |
| Nov. 3, 2025 | $13.01 |
| Oct. 31, 2025 | $13.13 |
| Oct. 30, 2025 | $13.06 |
| Oct. 29, 2025 | $13.24 |
| Oct. 28, 2025 | $13.13 |
| Oct. 27, 2025 | $13.26 |
Key figures
- 52-week range
- $11.21–$17.44Low March 30, 2026; high May 29, 2026
- Average daily volume
- 44.4MPast 3 months
- Market value
- $45.36B
- Dividend yield
- 5.18%Past 12 months of regular dividends
- From 52-week high
- −33.60%
Price change
- 1 month
- −8.89%
- 3 months
- −19.42%
- Year to date
- −11.74%
- 1 year
- −16.33%
$1,000 a year ago
$1,000 put into F at the close on Oct. 24, 2025 would be worth $837.
Price only, dividends not included.
What Wall Street says about F
In the past 90 days, Wall Street firms published 9 rating or price-target actions on F: 1 upgrade, 5 raised price targets and 3 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| JP Morgan | Cuts target | Overweight | $17 to $16 | |
| UBS | Cuts target | Buy | $17 to $15 | |
| Goldman Sachs | Cuts target | Neutral | $16 to $14 | |
| BNP Paribas | Raises target | Neutral | $14 to $14.50 | |
| Citigroup | Upgrade | Neutral to Buy | $19 to $20 | |
| JP Morgan | Raises target | Overweight | $16 to $17 | |
| Piper Sandler | Raises target | Overweight | $16 to $17 | |
| RBC Capital | Raises target | Sector perform | $13 to $15 | |
| TD Cowen | Raises target | Hold | $13 to $15 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 1 | $0.15 |
| Regular, paid June 1 | $0.15 |
| Regular, paid March 2 | $0.15 |
| Regular, paid Dec. 1, 2025 | $0.15 |
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.
- Headquarters
- Dearborn, Mich.
- Employees
- 169,000
- Listed
- June 1, 1972
- Sector
- Consumer discretionary
- Industry
- Motor vehicles & passenger car bodies
In WallStreetDigest editions
No WallStreetDigest article about F is on the site yet.