Daily trading records

Ford Motor Historical Stock Prices by Trading Day

Ford Motor daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Ford Motor.

The verified trading-day record runs from June 5, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ford Motor email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ford Motor's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.07%

From the August 24, 2026 close of $13.93 to $13.94 on August 31, 2026.

20-session performance

-3.40%

From the August 3, 2026 close of $14.43 to $13.94 on August 31, 2026.

60-session performance

-9.13%

From the June 4, 2026 close of $15.34 to $13.94 on August 31, 2026.

Ford Motor Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$13.90$14.05$13.8672$13.9441,120,378+$0.06 (+0.43%)
$14.12$14.26$13.80$13.8840,250,340-$0.07 (-0.50%)
$13.86$14.10$13.845$13.9537,675,817+$0.05 (+0.36%)
$13.93$13.93$13.76$13.9028,493,678-$0.05 (-0.36%)
$13.93$14.02$13.82$13.9535,605,485+$0.02 (+0.14%)
$14.39$14.40$13.78$13.9353,277,296-$0.48 (-3.33%)
$14.125$14.545$14.125$14.4145,120,956+$0.42 (+3.00%)
$14.29$14.30$13.82$13.9941,185,883-$0.51 (-3.52%)
$14.05$14.50$14.05$14.5050,810,297+$0.57 (+4.09%)
$14.05$14.05$13.86$13.9325,839,079-$0.12 (-0.85%)
$14.26$14.26$14.00$14.0531,475,766-$0.32 (-2.23%)
$13.97$14.44$13.93$14.3749,580,807+$0.48 (+3.46%)
$13.863$14.01$13.82$13.8926,341,369+$0.06 (+0.43%)
$14.03$14.08$13.79$13.8338,326,501-$0.15 (-1.07%)
$13.885$14.18$13.84$13.9836,394,892-$0.02 (-0.14%)
$13.94$14.07$13.76$14.0039,252,688+$0.02 (+0.14%)
$13.82$14.09$13.76$13.9834,589,176+$0.19 (+1.38%)
$14.15$14.16$13.75$13.7959,941,414-$0.34 (-2.41%)
$14.33$14.485$14.13$14.1341,003,552-$0.11 (-0.77%)
$14.49$14.49$13.98$14.2453,923,528-$0.19 (-1.32%)
$14.91$15.055$14.43$14.4342,705,051-$0.25 (-1.70%)
$14.96$15.03$14.41$14.6856,015,211-$0.18 (-1.21%)
$15.34$15.3713$14.635$14.8660,025,764-$0.42 (-2.75%)
$15.57$16.29$15.16$15.2898,361,111+$0.32 (+2.14%)
$14.76$15.02$14.66$14.9675,709,042+$0.28 (+1.91%)
$14.81$14.87$14.34$14.6858,748,371+$0.31 (+2.16%)
$14.17$14.545$14.135$14.3776,549,637+$0.22 (+1.55%)
$14.21$14.28$14.02$14.1565,393,705-$0.27 (-1.87%)
$14.27$14.70$14.26$14.4262,012,048+$0.15 (+1.05%)
$14.15$14.42$14.03$14.2748,936,323+$0.28 (+2.00%)
$14.30$14.30$13.94$13.9939,940,064-$0.24 (-1.69%)
$14.04$14.50$13.85$14.2345,456,461+$0.04 (+0.28%)
$14.20$14.265$14.00$14.1933,315,247+$0.01 (+0.07%)
$14.04$14.375$13.97$14.1857,373,203+$0.24 (+1.72%)
$14.00$14.03$13.76$13.9442,721,917+$0.09 (+0.65%)
$13.99$14.22$13.82$13.8551,284,115-$0.15 (-1.07%)
$13.627$14.10$13.627$14.0047,089,893+$0.39 (+2.87%)
$13.59$13.745$13.435$13.6141,197,468+$0.11 (+0.81%)
$13.38$13.57$13.24$13.5043,967,606-$0.06 (-0.44%)
$13.75$13.80$13.55$13.5643,813,405-$0.27 (-1.95%)
$13.51$13.895$13.4235$13.8354,301,369+$0.47 (+3.52%)
$13.82$14.00$13.22$13.3649,011,930-$0.28 (-2.05%)
$13.85$13.88$13.545$13.6444,542,674-$0.26 (-1.87%)
$14.02$14.185$13.79$13.9059,308,699-$0.12 (-0.86%)
$14.09$14.25$13.96$14.0246,333,184-$0.11 (-0.78%)
$13.97$14.48$13.97$14.1359,551,911+$0.02 (+0.14%)
$13.916$14.36$13.89$14.1161,756,071+$0.27 (+1.95%)
$14.03$14.15$13.71$13.8451,674,978-$0.16 (-1.14%)
$13.835$14.2151$13.74$14.0065,368,277-$0.11 (-0.78%)
$14.10$14.56$13.95$14.1166,738,123+$0.05 (+0.36%)
$14.12$14.13$13.72$14.0688,711,728+$0.10 (+0.72%)
$14.43$14.48$13.93$13.9643,099,801-$0.45 (-3.12%)
$14.79$14.85$14.41$14.4147,489,971-$0.36 (-2.44%)
$15.22$15.48$14.735$14.7748,551,865-$0.07 (-0.47%)
$14.75$15.00$14.61$14.8442,162,231+$0.13 (+0.88%)
$14.30$14.78$14.10$14.7147,657,219+$0.41 (+2.87%)
$14.84$14.84$14.23$14.3050,776,696-$0.65 (-4.35%)
$15.105$15.39$14.49$14.9551,032,582-$0.05 (-0.33%)
$14.99$15.19$14.91$15.0033,038,292+$0.10 (+0.67%)
$15.232$15.26$14.6801$14.9065,372,110-$0.44 (-2.87%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ford Motor company profile.Review Ford Motor valuation and profitability metrics.Review Ford Motor analyst price targets.

Read the frequently asked questions.

What is Ford Motor's latest verified closing price?

Ford Motor closed at $13.94 on August 31, 2026.

What period does Ford Motor's price history cover?

The page shows 60 verified sessions from June 5, 2026 through August 31, 2026.

What data is included in Ford Motor's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ford Motor's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ford Motor's daily prices?

Daily aggregate prices are provided by Polygon.