Ford Motor Company (BVL:F)

Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Jan 5, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Jan 2, 2026	13.40	13.40	13.40	13.40	13.40	-	-
Dec 31, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 30, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 29, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 26, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 24, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 23, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 22, 2025	13.40	13.40	13.40	13.40	13.40	-	-
Dec 19, 2025	13.30	13.40	13.30	13.40	13.40	1.90%	750
Dec 18, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 17, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Dec 16, 2025	13.15	13.15	13.15	13.15	13.15	-	-
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	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.