Ford Motor Co (F) stock
FNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as F.PB, F.PC, F.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 13/3032% below fair value
$12.25−0.11 (-0.89%)
Close on Oct 30, 2026Market cap $48.85BP/E –Yield 6.12%
Price history
Ford Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.25
-0.89% on the day
52-week range
$11.11 – $17.78
-31.1% from the high
Change over 52 weeks
-6.2%
From $13.06 on Oct 30, 2025
Average volume
46.89M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.28 | $12.34 | $12.12 | $12.25 | -0.89% | 45,056,300 |
| Oct 29, 2026 | $11.77 | $12.45 | $11.70 | $12.36 | +3.43% | 70,556,040 |
| Oct 28, 2026 | $11.84 | $11.98 | $11.71 | $11.95 | +2.05% | 53,912,100 |
| Oct 27, 2026 | $11.67 | $11.79 | $11.58 | $11.71 | +1.12% | 43,214,750 |
| Oct 26, 2026 | $11.62 | $11.71 | $11.53 | $11.58 | -0.17% | 35,076,230 |
| Oct 23, 2026 | $11.83 | $11.84 | $11.44 | $11.60 | -2.85% | 44,146,930 |
| Oct 22, 2026 | $11.80 | $12.05 | $11.79 | $11.94 | +0.34% | 38,053,960 |
| Oct 21, 2026 | $12.14 | $12.18 | $11.84 | $11.90 | -2.06% | 44,408,810 |
| Oct 20, 2026 | $11.93 | $12.25 | $11.81 | $12.15 | -0.25% | 34,211,980 |
| Oct 19, 2026 | $12.42 | $12.43 | $12.13 | $12.18 | -2.01% | 31,401,280 |
| Oct 16, 2026 | $12.55 | $12.78 | $12.40 | $12.43 | +0.97% | 49,555,320 |
| Oct 15, 2026 | $12.14 | $12.36 | $12.02 | $12.31 | +2.16% | 37,402,600 |
| Oct 14, 2026 | $12.01 | $12.06 | $11.88 | $12.05 | -0.41% | 32,285,900 |
| Oct 13, 2026 | $12.02 | $12.15 | $11.93 | $12.10 | +0.83% | 33,633,090 |
| Oct 12, 2026 | $12.16 | $12.19 | $11.96 | $12.00 | -1.40% | 30,474,820 |
| Oct 9, 2026 | $12.28 | $12.33 | $12.14 | $12.17 | -0.65% | 28,717,450 |
| Oct 8, 2026 | $12.02 | $12.28 | $12.00 | $12.25 | +1.07% | 59,419,460 |
| Oct 7, 2026 | $12.19 | $12.22 | $12.04 | $12.12 | -1.30% | 37,646,320 |
| Oct 6, 2026 | $12.20 | $12.31 | $12.14 | $12.28 | +1.07% | 35,710,850 |
| Oct 5, 2026 | $12.15 | $12.23 | $12.06 | $12.15 | +0.41% | 35,691,850 |
| Oct 2, 2026 | $12.30 | $12.30 | $11.97 | $12.10 | -1.39% | 49,154,120 |
| Oct 1, 2026 | $12.00 | $12.29 | $11.91 | $12.27 | +1.74% | 46,686,830 |
| Sep 30, 2026 | $12.37 | $12.39 | $11.96 | $12.06 | -1.95% | 50,535,740 |
| Sep 29, 2026 | $12.38 | $12.40 | $12.23 | $12.30 | -0.65% | 34,785,780 |
| Sep 28, 2026 | $12.63 | $12.67 | $12.29 | $12.38 | -2.60% | 45,502,020 |
| Sep 25, 2026 | $12.61 | $12.81 | $12.53 | $12.71 | +0.87% | 35,094,450 |
| Sep 24, 2026 | $12.95 | $12.99 | $12.57 | $12.60 | -2.63% | 52,297,340 |
| Sep 23, 2026 | $12.97 | $13.10 | $12.87 | $12.94 | -1.22% | 35,407,530 |
| Sep 22, 2026 | $13.30 | $13.31 | $12.98 | $13.10 | -0.53% | 45,152,910 |
| Sep 21, 2026 | $13.35 | $13.45 | $13.17 | $13.17 | -0.30% | 50,080,960 |
| Sep 18, 2026 | $13.54 | $13.60 | $12.94 | $13.21 | -2.94% | 111,376,400 |
| Sep 17, 2026 | $13.61 | $13.83 | $13.59 | $13.61 | +1.95% | 46,084,010 |
| Sep 16, 2026 | $13.54 | $13.57 | $13.25 | $13.35 | -1.11% | 53,312,670 |
| Sep 15, 2026 | $13.88 | $13.89 | $13.48 | $13.50 | -2.60% | 45,801,370 |
| Sep 14, 2026 | $13.86 | $13.95 | $13.74 | $13.86 | -0.79% | 31,579,550 |
| Sep 11, 2026 | $14.09 | $14.13 | $13.88 | $13.97 | +0.65% | 39,394,560 |
| Sep 10, 2026 | $13.33 | $13.95 | $13.15 | $13.88 | +3.20% | 47,988,670 |
| Sep 9, 2026 | $13.96 | $14.16 | $13.45 | $13.45 | -3.93% | 68,871,350 |
| Sep 8, 2026 | $14.60 | $14.60 | $13.87 | $14.00 | -4.24% | 46,663,610 |
| Sep 4, 2026 | $14.38 | $14.64 | $14.30 | $14.62 | +1.46% | 39,292,550 |
| Sep 3, 2026 | $14.30 | $14.47 | $14.06 | $14.41 | +1.91% | 40,628,420 |
| Sep 2, 2026 | $13.88 | $14.24 | $13.77 | $14.14 | +2.17% | 58,216,840 |
| Sep 1, 2026 | $13.95 | $14.05 | $13.73 | $13.84 | -0.72% | 50,110,740 |
| Aug 31, 2026 | $13.90 | $14.05 | $13.87 | $13.94 | +0.43% | 41,054,640 |
| Aug 28, 2026 | $14.12 | $14.26 | $13.80 | $13.88 | -0.50% | 40,250,340 |
| Aug 27, 2026 | $13.86 | $14.10 | $13.85 | $13.95 | +0.36% | 37,675,820 |
| Aug 26, 2026 | $13.93 | $13.93 | $13.76 | $13.90 | -0.36% | 28,493,680 |
| Aug 25, 2026 | $13.93 | $14.02 | $13.82 | $13.95 | +0.14% | 35,605,480 |
| Aug 24, 2026 | $14.39 | $14.40 | $13.78 | $13.93 | -3.33% | 53,277,300 |
| Aug 21, 2026 | $14.13 | $14.55 | $14.13 | $14.41 | +3.00% | 45,120,960 |
| Aug 20, 2026 | $14.29 | $14.30 | $13.82 | $13.99 | -3.52% | 41,185,880 |
| Aug 19, 2026 | $14.05 | $14.50 | $14.05 | $14.50 | +4.09% | 50,810,300 |
| Aug 18, 2026 | $14.05 | $14.05 | $13.86 | $13.93 | -0.85% | 25,839,080 |
| Aug 17, 2026 | $14.26 | $14.26 | $14.00 | $14.05 | -2.23% | 31,475,770 |
| Aug 14, 2026 | $13.97 | $14.44 | $13.93 | $14.37 | +3.46% | 49,580,810 |
| Aug 13, 2026 | $13.86 | $14.01 | $13.82 | $13.89 | +0.43% | 26,341,370 |
| Aug 12, 2026 | $14.03 | $14.08 | $13.79 | $13.83 | -1.07% | 38,326,500 |
| Aug 11, 2026 | $13.89 | $14.18 | $13.84 | $13.98 | -0.14% | 36,394,890 |
| Aug 10, 2026 | $13.94 | $14.07 | $13.76 | $14.00 | +0.14% | 39,252,690 |
| Aug 7, 2026 | $13.82 | $14.09 | $13.76 | $13.98 | +1.38% | 34,589,180 |
| Aug 6, 2026 | $14.15 | $14.16 | $13.75 | $13.79 | -2.41% | 59,941,410 |
| Aug 5, 2026 | $14.33 | $14.49 | $14.13 | $14.13 | -0.77% | 41,003,550 |
| Aug 4, 2026 | $14.49 | $14.49 | $13.98 | $14.24 | -1.32% | 53,923,530 |
| Aug 3, 2026 | $14.91 | $15.06 | $14.43 | $14.43 | -1.70% | 42,705,170 |
| Jul 31, 2026 | $14.96 | $15.03 | $14.41 | $14.68 | -1.21% | 56,015,210 |
| Jul 30, 2026 | $15.34 | $15.37 | $14.64 | $14.86 | -2.75% | 60,025,760 |
| Jul 29, 2026 | $15.57 | $16.29 | $15.16 | $15.28 | +2.14% | 98,361,110 |
| Jul 28, 2026 | $14.76 | $15.02 | $14.66 | $14.96 | +1.91% | 75,709,040 |
| Jul 27, 2026 | $14.81 | $14.87 | $14.34 | $14.68 | +2.16% | 58,748,370 |
| Jul 24, 2026 | $14.17 | $14.55 | $14.14 | $14.37 | +1.55% | 76,549,640 |
| Jul 23, 2026 | $14.21 | $14.28 | $14.02 | $14.15 | -1.87% | 65,393,710 |
| Jul 22, 2026 | $14.27 | $14.70 | $14.26 | $14.42 | +1.05% | 62,012,050 |
| Jul 21, 2026 | $14.15 | $14.42 | $14.03 | $14.27 | +2.00% | 48,936,320 |
| Jul 20, 2026 | $14.30 | $14.30 | $13.94 | $13.99 | -1.69% | 39,940,060 |
| Jul 17, 2026 | $14.04 | $14.50 | $13.85 | $14.23 | +0.28% | 45,456,460 |
| Jul 16, 2026 | $14.20 | $14.27 | $14.00 | $14.19 | +0.07% | 33,315,250 |
| Jul 15, 2026 | $14.04 | $14.38 | $13.97 | $14.18 | +1.72% | 57,373,200 |
| Jul 14, 2026 | $14.00 | $14.03 | $13.76 | $13.94 | +0.65% | 42,721,920 |
| Jul 13, 2026 | $13.99 | $14.22 | $13.82 | $13.85 | -1.07% | 51,284,120 |
| Jul 10, 2026 | $13.63 | $14.10 | $13.63 | $14.00 | +2.87% | 47,092,800 |
| Jul 9, 2026 | $13.59 | $13.75 | $13.44 | $13.61 | +0.81% | 41,197,470 |
| Jul 8, 2026 | $13.38 | $13.57 | $13.24 | $13.50 | -0.44% | 43,967,610 |
| Jul 7, 2026 | $13.75 | $13.80 | $13.55 | $13.56 | -1.95% | 43,813,400 |
| Jul 6, 2026 | $13.51 | $13.90 | $13.42 | $13.83 | +3.52% | 54,301,370 |
| Jul 2, 2026 | $13.82 | $14.00 | $13.22 | $13.36 | -2.05% | 49,011,930 |
| Jul 1, 2026 | $13.85 | $13.88 | $13.55 | $13.64 | -1.87% | 44,543,990 |
| Jun 30, 2026 | $14.02 | $14.19 | $13.79 | $13.90 | -0.86% | 59,308,700 |
| Jun 29, 2026 | $14.09 | $14.25 | $13.96 | $14.02 | -0.78% | 46,333,180 |
| Jun 26, 2026 | $13.97 | $14.48 | $13.97 | $14.13 | +0.14% | 59,551,910 |
| Jun 25, 2026 | $13.92 | $14.36 | $13.89 | $14.11 | +1.95% | 61,756,070 |
| Jun 24, 2026 | $14.03 | $14.15 | $13.71 | $13.84 | -1.14% | 51,674,980 |
| Jun 23, 2026 | $13.84 | $14.22 | $13.74 | $14.00 | -0.78% | 65,368,280 |
| Jun 22, 2026 | $14.10 | $14.56 | $13.95 | $14.11 | +0.36% | 66,738,120 |
| Jun 18, 2026 | $14.12 | $14.13 | $13.72 | $14.06 | +0.72% | 88,711,730 |
| Jun 17, 2026 | $14.43 | $14.48 | $13.93 | $13.96 | -3.12% | 43,099,800 |
| Jun 16, 2026 | $14.79 | $14.85 | $14.41 | $14.41 | -2.44% | 47,489,970 |
| Jun 15, 2026 | $15.22 | $15.48 | $14.74 | $14.77 | -0.47% | 48,551,860 |
| Jun 12, 2026 | $14.75 | $15.00 | $14.61 | $14.84 | +0.88% | 42,162,230 |
| Jun 11, 2026 | $14.30 | $14.78 | $14.10 | $14.71 | +2.87% | 47,657,220 |
| Jun 10, 2026 | $14.84 | $14.84 | $14.23 | $14.30 | -4.35% | 50,776,700 |
| Jun 9, 2026 | $15.11 | $15.39 | $14.49 | $14.95 | -0.33% | 51,032,580 |
| Jun 8, 2026 | $14.99 | $15.19 | $14.91 | $15.00 | +0.67% | 33,038,290 |
| Jun 5, 2026 | $15.23 | $15.26 | $14.68 | $14.90 | -2.87% | 65,372,110 |
| Jun 4, 2026 | $15.89 | $15.89 | $15.22 | $15.34 | -2.36% | 50,079,430 |
| Jun 3, 2026 | $16.01 | $16.20 | $15.63 | $15.71 | -2.72% | 59,298,510 |
| Jun 2, 2026 | $16.57 | $16.75 | $15.83 | $16.15 | -2.89% | 72,847,530 |
| Jun 1, 2026 | $17.38 | $17.48 | $16.63 | $16.63 | -4.64% | 97,586,360 |
| May 29, 2026 | $16.88 | $17.78 | $16.82 | $17.44 | +4.74% | 154,228,200 |
| May 28, 2026 | $15.86 | $16.75 | $15.86 | $16.65 | +4.85% | 98,577,310 |
| May 27, 2026 | $15.43 | $16.06 | $15.39 | $15.88 | +3.66% | 89,234,060 |
| May 26, 2026 | $14.78 | $15.55 | $14.78 | $15.32 | +2.61% | 90,423,290 |
| May 22, 2026 | $13.79 | $14.95 | $13.77 | $14.93 | +9.22% | 109,712,200 |
| May 21, 2026 | $13.17 | $13.80 | $13.14 | $13.67 | +3.40% | 72,523,070 |
| May 20, 2026 | $13.05 | $13.31 | $12.92 | $13.22 | +1.23% | 42,349,020 |
| May 19, 2026 | $12.89 | $13.23 | $12.72 | $13.06 | +0.23% | 41,418,200 |
| May 18, 2026 | $13.99 | $13.99 | $13.02 | $13.03 | -2.76% | 69,708,830 |
| May 15, 2026 | $13.98 | $14.05 | $13.29 | $13.40 | -7.46% | 108,272,300 |
| May 14, 2026 | $13.75 | $14.94 | $13.63 | $14.48 | +6.71% | 187,021,600 |
| May 13, 2026 | $11.97 | $13.94 | $11.97 | $13.57 | +13.18% | 216,261,200 |
| May 12, 2026 | $11.92 | $12.03 | $11.80 | $11.99 | -0.50% | 42,165,340 |
| May 11, 2026 | $12.34 | $12.39 | $12.01 | $12.05 | -2.19% | 48,850,840 |
| May 8, 2026 | $12.29 | $12.37 | $12.18 | $12.32 | +1.15% | 38,453,550 |
| May 7, 2026 | $12.22 | $12.30 | $12.06 | $12.18 | +0.08% | 38,986,730 |
| May 6, 2026 | $11.94 | $12.25 | $11.94 | $12.17 | +4.11% | 52,111,220 |
| May 5, 2026 | $11.56 | $11.79 | $11.56 | $11.69 | +1.65% | 42,262,080 |
| May 4, 2026 | $11.85 | $11.88 | $11.46 | $11.50 | -3.20% | 51,014,810 |
| May 1, 2026 | $12.06 | $12.07 | $11.78 | $11.88 | -1.66% | 52,880,470 |
| Apr 30, 2026 | $11.55 | $12.09 | $11.47 | $12.08 | -1.31% | 80,557,940 |
| Apr 29, 2026 | $12.37 | $12.38 | $12.14 | $12.24 | -1.29% | 48,672,830 |
| Apr 28, 2026 | $12.52 | $12.52 | $12.24 | $12.40 | -0.72% | 44,278,000 |
| Apr 27, 2026 | $12.38 | $12.65 | $12.38 | $12.49 | +0.89% | 35,098,180 |
| Apr 24, 2026 | $12.45 | $12.46 | $12.29 | $12.38 | -0.80% | 35,043,470 |
| Apr 23, 2026 | $12.61 | $12.70 | $12.37 | $12.48 | -1.19% | 30,844,540 |
| Apr 22, 2026 | $12.84 | $12.88 | $12.58 | $12.63 | -1.17% | 23,958,290 |
| Apr 21, 2026 | $12.87 | $13.03 | $12.78 | $12.78 | -0.70% | 32,209,970 |
| Apr 20, 2026 | $12.81 | $12.92 | $12.75 | $12.87 | 0.00% | 26,028,970 |
| Apr 17, 2026 | $12.64 | $13.04 | $12.62 | $12.87 | +3.46% | 45,735,000 |
| Apr 16, 2026 | $12.67 | $12.75 | $12.42 | $12.44 | -2.12% | 37,407,680 |
| Apr 15, 2026 | $12.70 | $12.76 | $12.49 | $12.71 | 0.00% | 39,926,530 |
| Apr 14, 2026 | $12.51 | $12.75 | $12.45 | $12.71 | +4.52% | 50,232,180 |
| Apr 13, 2026 | $12.03 | $12.17 | $11.92 | $12.16 | +0.25% | 32,688,630 |
| Apr 10, 2026 | $12.34 | $12.42 | $12.07 | $12.13 | -0.90% | 28,362,740 |
| Apr 9, 2026 | $12.07 | $12.27 | $11.96 | $12.24 | +0.49% | 32,576,250 |
| Apr 8, 2026 | $11.96 | $12.24 | $11.96 | $12.18 | +5.73% | 58,139,980 |
| Apr 7, 2026 | $11.54 | $11.61 | $11.35 | $11.52 | -0.78% | 41,991,580 |
| Apr 6, 2026 | $11.60 | $11.63 | $11.50 | $11.61 | +0.09% | 24,374,590 |
| Apr 2, 2026 | $11.47 | $11.62 | $11.36 | $11.60 | -0.68% | 31,109,070 |
| Apr 1, 2026 | $11.62 | $11.69 | $11.58 | $11.68 | +1.21% | 33,991,680 |
| Mar 31, 2026 | $11.36 | $11.59 | $11.27 | $11.54 | +2.94% | 38,287,890 |
| Mar 30, 2026 | $11.41 | $11.45 | $11.11 | $11.21 | -1.41% | 41,459,900 |
| Mar 27, 2026 | $11.54 | $11.55 | $11.29 | $11.37 | -1.98% | 33,064,550 |
| Mar 26, 2026 | $11.56 | $11.72 | $11.49 | $11.60 | -0.60% | 28,517,570 |
| Mar 25, 2026 | $11.95 | $12.01 | $11.66 | $11.67 | -1.44% | 37,746,080 |
| Mar 24, 2026 | $11.68 | $11.88 | $11.67 | $11.84 | +0.68% | 31,903,850 |
| Mar 23, 2026 | $11.93 | $12.01 | $11.72 | $11.76 | +2.08% | 44,442,150 |
| Mar 20, 2026 | $11.64 | $11.68 | $11.37 | $11.52 | -1.03% | 147,725,100 |
| Mar 19, 2026 | $11.68 | $11.75 | $11.48 | $11.64 | -1.27% | 47,423,420 |
| Mar 18, 2026 | $11.87 | $12.01 | $11.70 | $11.79 | -1.26% | 55,564,770 |
| Mar 17, 2026 | $11.86 | $12.03 | $11.84 | $11.94 | +1.96% | 59,520,140 |
| Mar 16, 2026 | $11.82 | $11.88 | $11.64 | $11.71 | +0.34% | 49,441,380 |
| Mar 13, 2026 | $12.11 | $12.13 | $11.65 | $11.67 | -3.07% | 48,546,480 |
| Mar 12, 2026 | $11.93 | $12.19 | $11.85 | $12.04 | -0.58% | 51,733,910 |
| Mar 11, 2026 | $12.27 | $12.49 | $12.03 | $12.11 | -1.06% | 50,074,540 |
| Mar 10, 2026 | $12.19 | $12.51 | $12.19 | $12.24 | +0.41% | 56,746,280 |
| Mar 9, 2026 | $11.94 | $12.20 | $11.80 | $12.19 | +0.33% | 69,611,160 |
| Mar 6, 2026 | $12.17 | $12.32 | $12.03 | $12.15 | -1.54% | 59,877,680 |
| Mar 5, 2026 | $12.70 | $12.75 | $12.24 | $12.34 | -3.67% | 71,944,260 |
| Mar 4, 2026 | $12.95 | $13.15 | $12.81 | $12.81 | +0.87% | 73,976,740 |
| Mar 3, 2026 | $13.07 | $13.18 | $12.68 | $12.70 | -5.15% | 102,354,700 |
| Mar 2, 2026 | $13.93 | $13.93 | $13.22 | $13.39 | -4.97% | 110,305,500 |
| Feb 27, 2026 | $14.32 | $14.57 | $14.03 | $14.09 | -2.22% | 73,156,950 |
| Feb 26, 2026 | $14.45 | $14.80 | $14.30 | $14.41 | -0.14% | 61,456,280 |
| Feb 25, 2026 | $14.25 | $14.49 | $14.15 | $14.43 | +1.62% | 58,968,680 |
| Feb 24, 2026 | $13.77 | $14.33 | $13.73 | $14.20 | +4.11% | 73,560,770 |
| Feb 23, 2026 | $13.98 | $14.04 | $13.57 | $13.64 | -2.64% | 59,134,370 |
| Feb 20, 2026 | $13.78 | $14.04 | $13.72 | $14.01 | +1.67% | 67,701,100 |
| Feb 19, 2026 | $13.77 | $13.95 | $13.69 | $13.78 | -0.51% | 58,268,470 |
| Feb 18, 2026 | $14.11 | $14.14 | $13.81 | $13.85 | -1.98% | 64,199,310 |
| Feb 17, 2026 | $14.09 | $14.17 | $13.93 | $14.13 | +0.07% | 57,684,790 |
| Feb 13, 2026 | $13.88 | $14.34 | $13.85 | $14.12 | +0.86% | 87,400,200 |
| Feb 12, 2026 | $13.90 | $14.36 | $13.85 | $14.00 | +1.08% | 133,257,200 |
| Feb 11, 2026 | $13.62 | $13.88 | $13.52 | $13.85 | +2.06% | 129,595,000 |
| Feb 10, 2026 | $13.64 | $13.74 | $13.57 | $13.57 | -0.15% | 80,827,670 |
| Feb 9, 2026 | $13.75 | $13.78 | $13.53 | $13.59 | -1.52% | 59,777,960 |
| Feb 6, 2026 | $13.78 | $13.88 | $13.67 | $13.80 | +0.58% | 55,588,190 |
| Feb 5, 2026 | $13.75 | $13.82 | $13.53 | $13.72 | -0.72% | 79,719,940 |
| Feb 4, 2026 | $13.72 | $14.00 | $13.69 | $13.82 | +0.66% | 70,488,670 |
| Feb 3, 2026 | $13.82 | $14.04 | $13.61 | $13.73 | -0.58% | 76,637,980 |
| Feb 2, 2026 | $13.86 | $13.90 | $13.75 | $13.81 | -0.50% | 54,218,120 |
| Jan 30, 2026 | $13.91 | $13.98 | $13.79 | $13.88 | -0.86% | 66,996,340 |
| Jan 29, 2026 | $13.89 | $14.09 | $13.80 | $14.00 | +1.30% | 84,803,900 |
| Jan 28, 2026 | $13.88 | $13.89 | $13.76 | $13.82 | -0.79% | 48,751,760 |
| Jan 27, 2026 | $13.64 | $13.95 | $13.51 | $13.93 | +3.65% | 100,003,700 |
| Jan 26, 2026 | $13.56 | $13.66 | $13.34 | $13.44 | -0.88% | 59,170,960 |
| Jan 23, 2026 | $13.70 | $13.70 | $13.55 | $13.56 | -1.09% | 39,702,050 |
| Jan 22, 2026 | $13.78 | $13.84 | $13.70 | $13.71 | -0.44% | 38,170,250 |
| Jan 21, 2026 | $13.41 | $13.77 | $13.41 | $13.77 | +3.69% | 58,160,150 |
| Jan 20, 2026 | $13.47 | $13.61 | $13.23 | $13.28 | -2.35% | 67,018,100 |
| Jan 16, 2026 | $13.76 | $13.80 | $13.59 | $13.60 | -1.52% | 60,750,840 |
| Jan 15, 2026 | $13.92 | $14.13 | $13.79 | $13.81 | -0.22% | 44,241,480 |
| Jan 14, 2026 | $14.00 | $14.12 | $13.79 | $13.84 | -1.00% | 65,318,550 |
| Jan 13, 2026 | $14.06 | $14.13 | $13.96 | $13.98 | -0.36% | 58,867,540 |
| Jan 12, 2026 | $14.15 | $14.19 | $13.96 | $14.03 | -1.20% | 53,443,960 |
| Jan 9, 2026 | $14.35 | $14.41 | $14.09 | $14.20 | -1.39% | 68,436,180 |
| Jan 8, 2026 | $13.89 | $14.50 | $13.89 | $14.40 | +4.80% | 154,276,800 |
| Jan 7, 2026 | $13.80 | $13.82 | $13.59 | $13.74 | -0.43% | 50,608,950 |
| Jan 6, 2026 | $13.51 | $13.86 | $13.32 | $13.80 | +2.45% | 84,534,700 |
| Jan 5, 2026 | $13.25 | $13.48 | $13.20 | $13.47 | +0.97% | 50,135,250 |
| Jan 2, 2026 | $13.18 | $13.39 | $13.06 | $13.34 | +1.68% | 46,366,860 |
| Dec 31, 2025 | $13.21 | $13.22 | $13.12 | $13.12 | -0.83% | 26,302,260 |
| Dec 30, 2025 | $13.28 | $13.29 | $13.20 | $13.23 | -0.38% | 23,002,810 |
| Dec 29, 2025 | $13.27 | $13.31 | $13.24 | $13.28 | -0.23% | 24,398,310 |
| Dec 26, 2025 | $13.34 | $13.38 | $13.26 | $13.31 | -0.37% | 22,471,420 |
| Dec 24, 2025 | $13.30 | $13.38 | $13.25 | $13.36 | +0.53% | 14,227,580 |
| Dec 23, 2025 | $13.43 | $13.45 | $13.28 | $13.29 | -1.26% | 25,440,830 |
| Dec 22, 2025 | $13.51 | $13.61 | $13.42 | $13.46 | -0.07% | 31,106,110 |
| Dec 19, 2025 | $13.31 | $13.48 | $13.28 | $13.47 | +1.13% | 61,640,570 |
| Dec 18, 2025 | $13.38 | $13.47 | $13.25 | $13.32 | +0.08% | 52,604,830 |
| Dec 17, 2025 | $13.63 | $13.66 | $13.29 | $13.31 | -2.63% | 58,320,640 |
| Dec 16, 2025 | $13.72 | $13.99 | $13.57 | $13.67 | +0.15% | 69,408,880 |
| Dec 15, 2025 | $13.80 | $13.81 | $13.49 | $13.65 | -0.80% | 53,577,260 |
| Dec 12, 2025 | $13.67 | $13.84 | $13.67 | $13.76 | +0.95% | 48,337,280 |
| Dec 11, 2025 | $13.39 | $13.68 | $13.30 | $13.63 | +1.64% | 59,012,300 |
| Dec 10, 2025 | $13.08 | $13.42 | $13.07 | $13.41 | +2.52% | 72,210,700 |
| Dec 9, 2025 | $13.13 | $13.22 | $13.06 | $13.08 | -0.46% | 33,349,990 |
| Dec 8, 2025 | $13.07 | $13.16 | $12.95 | $13.14 | +0.84% | 45,580,830 |
| Dec 5, 2025 | $13.15 | $13.28 | $13.00 | $13.03 | -0.84% | 54,099,360 |
| Dec 4, 2025 | $13.19 | $13.24 | $13.06 | $13.14 | +0.38% | 47,554,800 |
| Dec 3, 2025 | $12.99 | $13.14 | $12.96 | $13.09 | +1.00% | 45,364,670 |
| Dec 2, 2025 | $13.19 | $13.19 | $12.87 | $12.96 | -1.52% | 57,641,700 |
| Dec 1, 2025 | $13.20 | $13.39 | $13.13 | $13.16 | -0.90% | 51,593,960 |
| Nov 28, 2025 | $13.21 | $13.34 | $13.18 | $13.28 | +0.68% | 29,536,180 |
| Nov 26, 2025 | $13.17 | $13.26 | $13.12 | $13.19 | +0.15% | 44,942,200 |
| Nov 25, 2025 | $12.99 | $13.26 | $12.98 | $13.17 | +1.62% | 52,884,970 |
| Nov 24, 2025 | $12.84 | $12.98 | $12.83 | $12.96 | +1.01% | 52,936,240 |
| Nov 21, 2025 | $12.51 | $12.94 | $12.49 | $12.83 | +3.38% | 74,048,860 |
| Nov 20, 2025 | $12.91 | $13.01 | $12.38 | $12.41 | -3.80% | 95,861,860 |
| Nov 19, 2025 | $13.03 | $13.15 | $12.86 | $12.90 | -0.92% | 49,619,260 |
| Nov 18, 2025 | $12.87 | $13.09 | $12.76 | $13.02 | +1.09% | 70,215,400 |
| Nov 17, 2025 | $13.18 | $13.18 | $12.78 | $12.88 | -2.35% | 73,404,380 |
| Nov 14, 2025 | $13.18 | $13.31 | $13.10 | $13.19 | -0.68% | 67,932,420 |
| Nov 13, 2025 | $13.40 | $13.50 | $13.25 | $13.28 | -1.26% | 71,481,610 |
| Nov 12, 2025 | $13.30 | $13.50 | $13.30 | $13.45 | +1.13% | 61,840,460 |
| Nov 11, 2025 | $13.19 | $13.44 | $13.19 | $13.30 | +1.06% | 79,742,410 |
| Nov 10, 2025 | $13.23 | $13.24 | $13.00 | $13.16 | -0.38% | 62,051,160 |
| Nov 7, 2025 | $12.96 | $13.24 | $12.95 | $13.21 | +0.69% | 80,011,320 |
| Nov 6, 2025 | $13.14 | $13.26 | $12.98 | $13.12 | +0.08% | 82,291,050 |
| Nov 5, 2025 | $12.92 | $13.31 | $12.88 | $13.11 | +2.50% | 79,134,310 |
| Nov 4, 2025 | $12.91 | $12.93 | $12.75 | $12.79 | -1.69% | 70,360,610 |
| Nov 3, 2025 | $13.10 | $13.10 | $12.90 | $13.01 | -0.91% | 80,419,400 |
| Oct 31, 2025 | $13.04 | $13.17 | $12.99 | $13.13 | +0.54% | 68,861,990 |
| Oct 30, 2025 | $13.14 | $13.29 | $13.06 | $13.06 | -1.36% | 80,766,300 |
| Oct 29, 2025 | $13.10 | $13.39 | $13.07 | $13.24 | +0.84% | 127,512,200 |
| Oct 28, 2025 | $13.24 | $13.28 | $13.04 | $13.13 | -0.98% | 96,738,450 |
| Oct 27, 2025 | $13.80 | $13.80 | $13.21 | $13.26 | -4.19% | 140,859,000 |
| Oct 24, 2025 | $12.73 | $13.97 | $12.71 | $13.84 | +12.16% | 298,366,900 |
| Oct 23, 2025 | $12.47 | $12.49 | $12.19 | $12.34 | -0.72% | 479,840,300 |
| Oct 22, 2025 | $12.53 | $12.60 | $12.28 | $12.43 | -1.04% | 415,062,200 |
| Oct 21, 2025 | $12.26 | $12.63 | $12.07 | $12.56 | +4.75% | 297,153,200 |
| Oct 20, 2025 | $11.93 | $12.08 | $11.91 | $11.99 | – | 77,878,940 |
Seasonality
F return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.5% | -2.1% | -3.4% | -0.1% | 7.9% | 0.8% | 0.5% | -0.9% | -2.9% | 4.9% | 6.5% | -2.3% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.8% | 2.6% | -18.1% | 4.7% | 46.2% | -20.3% | 5.6% | -4.0% | -13.5% | 1.6% | ||
| 2025 | 1.8% | -2.2% | 5.0% | -0.2% | 5.2% | 4.5% | 2.0% | 7.8% | 1.6% | 9.8% | 2.3% | -1.2% |
| 2024 | -3.9% | 9.0% | 6.8% | -8.5% | 1.0% | 3.4% | -13.7% | 5.0% | -5.6% | -2.6% | 9.6% | -11.1% |
| 2023 | 16.2% | -5.0% | 4.4% | -4.5% | 1.0% | 26.1% | -11.7% | -8.2% | 2.4% | -20.3% | 5.2% | 18.8% |
| 2022 | -1.8% | -13.5% | -3.7% | -15.7% | -3.4% | -18.6% | 32.0% | 4.8% | -26.5% | 19.4% | 5.1% | -16.3% |
| 2021 | 19.8% | 11.1% | 4.7% | -5.8% | 25.9% | 2.3% | -6.1% | -6.6% | 8.7% | 20.6% | 12.9% | 8.2% |
| 2020 | -3.5% | -21.1% | -30.6% | 5.4% | 12.2% | 6.5% | 8.7% | 3.2% | -2.3% | 16.1% | 17.5% | -3.2% |
| 2019 | 17.0% | -0.3% | 0.1% | 20.9% | -8.9% | 7.5% | -5.5% | -3.8% | -0.1% | -4.7% | 5.5% | 2.6% |
| 2018 | -10.0% | -3.3% | 4.4% | 2.8% | 2.8% | -4.2% | -8.0% | -5.6% | -2.4% | 5.1% | -1.5% | -18.7% |
| 2017 | 3.5% | 1.4% | -7.1% | -0.1% | -3.1% | 0.6% | 1.6% | -1.7% | 8.5% | 3.8% | 2.0% | -0.2% |