stockNYSE: F • 28 Days Updates
Ford Stock (F)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Ford Motor (F) manufactures the F-150 trucks and other utility vehicles, sedans, and electric vehicles under the Ford and Lincoln brands, trading among NYSE Stocks. Shares last closed at $12.12, moving -1.22% over the past week and -12.68% across 28 days. Longer term, the stock is -13.43% over 3 months, -0.33% over 6 months and +3.24% over 12 months. Peers including INTC (Intel) (+12.76%), NVDA (NVIDIA) (+8.75%), AAPL (Apple) (+3.09%), TSLA (Tesla) (+3.92%) and ORCL (Oracle) (-6.13%) moved over the same 28-day stretch.
Investor Relations:ford.com/finance/investor-center
Price & Performance Trajectory
Ford Motor CompanyNYSE: F
Latest Close
$12.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesF session performance
✓ Latest Close USD
$12.12
Latest session close
$-1.76vs period start
Period Return % % GAIN
-12.68%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.13 / $11.91
Period range envelope
$2.22channel spread
Total Volume SHARES
926.45M
Period turnover
Avg: 46.32M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $12.12 | -1.30% | $12.22 | $12.04 | 34.82M |
| Oct 06, 2026 | $12.28 | +1.07% | $12.31 | $12.14 | 35.71M |
| Oct 05, 2026 | $12.15 | +0.41% | $12.23 | $12.06 | 35.69M |
| Oct 02, 2026 | $12.10 | -1.39% | $12.30 | $11.97 | 49.15M |
| Oct 01, 2026 | $12.27 | +1.74% | $12.29 | $11.91 | 46.69M |
| Sep 30, 2026 | $12.06 | -1.95% | $12.39 | $11.96 | 50.54M |
| Sep 29, 2026 | $12.30 | -0.65% | $12.40 | $12.23 | 34.79M |
| Sep 28, 2026 | $12.38 | -2.60% | $12.67 | $12.29 | 45.50M |
| Sep 25, 2026 | $12.71 | +0.87% | $12.81 | $12.53 | 35.09M |
| Sep 24, 2026 | $12.60 | -2.63% | $12.99 | $12.57 | 52.30M |
| Sep 23, 2026 | $12.94 | -1.22% | $13.10 | $12.87 | 35.41M |
| Sep 22, 2026 | $13.10 | -0.53% | $13.31 | $12.98 | 45.15M |
| Sep 21, 2026 | $13.17 | -0.30% | $13.45 | $13.17 | 50.08M |
| Sep 18, 2026 | $13.21 | -2.94% | $13.60 | $12.94 | 111.38M |
| Sep 17, 2026 | $13.61 | +1.95% | $13.83 | $13.59 | 46.08M |
Page 1 of 2