Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.53	11.53	11.52	11.30	11.17	-2.01%	72
Feb 10, 2026	11.40	11.40	11.40	11.53	11.40	0.68%	-
Feb 9, 2026	11.74	11.74	11.74	11.45	11.33	-1.41%	100
Feb 6, 2026	11.61	11.68	11.61	11.62	11.49	0.41%	160
Feb 5, 2026	11.44	11.44	11.44	11.57	11.44	-2.17%	-
Feb 4, 2026	11.69	11.69	11.69	11.82	11.69	0.68%	-
Feb 3, 2026	11.70	11.74	11.70	11.74	11.62	0.29%	44
Feb 2, 2026	11.61	11.71	11.61	11.71	11.58	-0.02%	1,307
Jan 30, 2026	11.58	11.58	11.58	11.71	11.58	0.77%	-
Jan 29, 2026	11.53	11.56	11.53	11.62	11.49	0.16%	60
Jan 28, 2026	11.57	11.57	11.57	11.60	11.48	0.66%	150
Jan 27, 2026	11.39	11.46	11.39	11.53	11.40	2.07%	1,136
Jan 26, 2026	11.17	11.17	11.17	11.29	11.17	-2.71%	-
Jan 23, 2026	11.66	11.72	11.61	11.61	11.48	-1.19%	461
Jan 22, 2026	11.79	11.79	11.75	11.75	11.62	1.14%	2,199
Jan 21, 2026	11.49	11.49	11.49	11.62	11.49	1.79%	-
Jan 20, 2026	11.29	11.29	11.29	11.41	11.29	-1.50%	-
Jan 19, 2026	12.97	12.97	11.53	11.59	11.46	-1.75%	24
Jan 16, 2026	11.66	11.66	11.66	11.79	11.66	-1.78%	-
Jan 15, 2026	11.99	12.08	11.99	12.01	11.87	0.17%	3,855
Jan 14, 2026	11.86	11.86	11.86	11.99	11.85	-0.30%	-
Jan 13, 2026	11.89	11.89	11.89	12.02	11.89	0.12%	-
Jan 12, 2026	12.10	12.10	12.03	12.01	11.88	-1.86%	520
Jan 9, 2026	12.34	12.38	12.20	12.24	12.10	-0.76%	8,156
Jan 8, 2026	11.85	12.29	11.84	12.33	12.19	5.01%	6,296
Jan 7, 2026	11.83	11.83	11.83	11.74	11.61	0.82%	317
Jan 6, 2026	11.58	11.58	11.52	11.65	11.52	2.23%	432
Jan 5, 2026	11.42	11.42	11.36	11.39	11.27	0.71%	330
Jan 2, 2026	11.25	11.26	11.25	11.31	11.19	0.30%	15
Dec 30, 2025	11.31	11.31	11.31	11.28	11.15	-0.09%	300
Dec 29, 2025	11.27	11.28	11.27	11.29	11.16	-0.34%	1,995
Dec 23, 2025	11.20	11.20	11.20	11.33	11.20	-0.96%	-
Dec 22, 2025	11.31	11.31	11.31	11.44	11.31	-0.09%	-
Dec 19, 2025	11.32	11.32	11.32	11.45	11.32	0.19%	-
Dec 18, 2025	11.30	11.30	11.30	11.42	11.30	0.18%	-
Dec 17, 2025	11.64	11.64	11.64	11.40	11.28	-1.72%	10
Dec 16, 2025	11.55	11.75	11.55	11.60	11.48	0.52%	115
Dec 15, 2025	11.57	11.57	11.57	11.54	11.42	-1.65%	445
Dec 12, 2025	11.61	11.61	11.61	11.74	11.61	1.72%	100
Dec 11, 2025	11.41	11.41	11.41	11.54	11.41	2.40%	-
Dec 10, 2025	11.26	11.26	11.26	11.27	11.15	-0.41%	75
Dec 9, 2025	11.31	11.31	11.31	11.32	11.19	0.59%	65
Dec 8, 2025	11.24	11.24	11.18	11.25	11.13	-1.07%	4
Dec 5, 2025	11.30	11.30	11.30	11.37	11.25	1.10%	500
Dec 4, 2025	11.25	11.28	11.25	11.25	11.12	0.23%	1,172
Dec 3, 2025	11.10	11.10	11.10	11.22	11.10	0.97%	-
Dec 2, 2025	11.34	11.36	11.34	11.11	10.99	-2.88%	502
Dec 1, 2025	11.38	11.38	11.38	11.44	11.32	-0.23%	398
Nov 28, 2025	11.34	11.34	11.34	11.47	11.34	1.24%	-
Nov 27, 2025	11.21	11.21	11.21	11.33	11.21	-0.51%	-