Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 12, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 11, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 10, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 5, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 4, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 3, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 2, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 1, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 28, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 27, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 26, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 25, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 24, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 21, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 20, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 19, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 18, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 17, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 14, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 13, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 12, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 11, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 10, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Nov 7, 2025	13.15	13.15	13.15	13.15	13.15	0.69%	300
Nov 6, 2025	12.91	12.91	12.91	13.06	12.91	-	-
Nov 5, 2025	13.06	13.06	13.06	13.06	12.91	0.08%	380
Nov 4, 2025	12.90	12.90	12.90	13.05	12.90	-	-
Nov 3, 2025	12.90	12.90	12.90	13.05	12.90	-	-
Oct 31, 2025	13.05	13.05	13.05	13.05	12.90	-2.97%	140
Oct 30, 2025	13.30	13.30	13.30	13.45	13.30	-	-
Oct 29, 2025	13.30	13.30	13.30	13.45	13.30	-	10
Oct 28, 2025	13.30	13.30	13.30	13.45	13.30	-	30
Oct 27, 2025	13.30	13.30	13.30	13.45	13.30	-	-
Oct 24, 2025	13.45	13.45	13.45	13.45	13.30	7.86%	5,000
Oct 23, 2025	12.33	12.33	12.33	12.47	12.33	-	-
Oct 22, 2025	12.47	12.47	12.47	12.47	12.33	-0.56%	2,100
Oct 21, 2025	12.54	12.54	12.54	12.54	12.40	-1.26%	5,000
Oct 20, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 17, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 16, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 15, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 14, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 13, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 10, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 9, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 7, 2025	12.55	12.55	12.55	12.70	12.55	-	-
Oct 6, 2025	12.70	12.70	12.70	12.70	12.55	1.11%	5,120
Oct 3, 2025	12.56	12.56	12.56	12.56	12.42	11.84%	3,000
Oct 2, 2025	11.10	11.10	11.10	11.23	11.10	-	-