The closing price for Ford Motor (F) in April 2026 was $11.80, on April 30. It was up 4% for the month. The latest price is $12.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $11.28 | $11.81 | $11.21 | $11.80 | 80,557,900 |
April 29 2026 | $12.09 | $12.09 | $11.86 | $11.96 | 48,672,800 |
April 28 2026 | $12.23 | $12.23 | $11.96 | $12.11 | 44,278,000 |
April 27 2026 | $12.09 | $12.36 | $12.09 | $12.20 | 35,098,200 |
April 24 2026 | $12.16 | $12.17 | $12.01 | $12.09 | 35,043,500 |
April 23 2026 | $12.32 | $12.41 | $12.09 | $12.19 | 30,844,500 |
April 22 2026 | $12.54 | $12.58 | $12.29 | $12.34 | 23,958,300 |
April 21 2026 | $12.57 | $12.73 | $12.49 | $12.49 | 32,210,000 |
April 20 2026 | $12.52 | $12.62 | $12.46 | $12.57 | 26,029,000 |
April 17 2026 | $12.35 | $12.74 | $12.33 | $12.57 | 45,735,000 |
April 16 2026 | $12.38 | $12.46 | $12.13 | $12.15 | 37,407,700 |
April 15 2026 | $12.41 | $12.47 | $12.20 | $12.42 | 39,926,500 |
April 14 2026 | $12.22 | $12.46 | $12.16 | $12.42 | 50,232,200 |
April 13 2026 | $11.75 | $11.89 | $11.65 | $11.88 | 32,688,600 |
April 10 2026 | $12.06 | $12.13 | $11.79 | $11.85 | 28,362,700 |
April 09 2026 | $11.79 | $11.99 | $11.68 | $11.96 | 32,576,200 |
April 08 2026 | $11.68 | $11.96 | $11.68 | $11.90 | 58,140,000 |
April 07 2026 | $11.27 | $11.34 | $11.09 | $11.25 | 41,991,600 |
April 06 2026 | $11.33 | $11.36 | $11.24 | $11.34 | 24,374,600 |
April 02 2026 | $11.21 | $11.35 | $11.10 | $11.33 | 31,109,100 |
April 01 2026 | $11.35 | $11.42 | $11.31 | $11.41 | 33,991,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.