stockNYSE: F • 7 Days Updates
Ford Stock (F) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 2026.
Ford Motor Company designs and manufactures Ford trucks (F-150), utility vehicles, cars, Lincoln luxury vehicles, and electric vehicles.
Investor Relations:ford.com/finance/investor-center
Price & Performance Trajectory
Ford Motor CompanyNYSE: F
Latest Close
$12.17
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesF session performance
✓ Latest Close USD
$12.17
Latest session close
+$0.07vs period start
Period Return % % GAIN
+0.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.33 / $11.97
Period range envelope
$0.36channel spread
Total Volume SHARES
244.11M
Period turnover
Avg: 40.69M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $12.17 | -0.65% | $12.33 | $12.14 | 28.16M |
| Oct 08, 2026 | $12.25 | +1.07% | $12.28 | $12.00 | 57.75M |
| Oct 07, 2026 | $12.12 | -1.30% | $12.22 | $12.04 | 37.65M |
| 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 |