Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.51	73.51	71.84	71.84	71.84	-2.92%	155
Feb 26, 2026	74.74	75.87	74.00	74.00	74.00	0.38%	509
Feb 25, 2026	72.97	74.46	72.97	73.72	73.72	0.12%	30
Feb 24, 2026	70.86	73.69	70.78	73.63	73.63	4.38%	207
Feb 23, 2026	72.60	72.60	70.10	70.54	70.54	-2.08%	423
Feb 20, 2026	72.48	72.48	71.68	72.04	72.04	0.39%	52
Feb 19, 2026	72.65	72.65	71.56	71.76	71.76	-1.60%	26
Feb 18, 2026	75.05	75.05	72.93	72.93	72.93	-1.17%	96
Feb 13, 2026	73.08	74.81	73.08	73.79	73.79	1.25%	1,025
Feb 12, 2026	70.71	72.88	70.71	72.88	72.88	2.07%	468
Feb 11, 2026	70.46	71.40	70.22	71.40	70.86	1.05%	2,245
Feb 10, 2026	70.70	71.59	70.66	70.66	70.12	0.04%	2,036
Feb 9, 2026	71.88	72.02	70.48	70.63	70.09	-1.66%	695
Feb 6, 2026	72.00	72.21	71.54	71.82	71.27	-0.10%	573
Feb 5, 2026	72.87	72.87	71.20	71.89	71.34	-1.15%	307
Feb 4, 2026	72.78	73.01	71.46	72.73	72.18	0.62%	799
Feb 3, 2026	73.42	73.42	71.45	72.28	71.73	-0.56%	767
Feb 2, 2026	72.86	73.38	72.52	72.69	72.14	-0.16%	172
Jan 30, 2026	72.98	73.24	72.69	72.81	72.26	-0.41%	218
Jan 29, 2026	72.59	73.15	72.59	73.11	72.55	1.98%	436
Jan 28, 2026	71.97	72.25	71.69	71.69	71.15	-0.78%	113
Jan 27, 2026	70.49	72.25	70.49	72.25	71.70	1.89%	929
Jan 26, 2026	71.50	71.55	70.50	70.91	70.37	-0.89%	595
Jan 23, 2026	72.27	72.27	71.55	71.55	71.01	-1.08%	93
Jan 22, 2026	73.85	73.85	72.33	72.33	71.78	-1.07%	71
Jan 21, 2026	71.41	73.11	71.41	73.11	72.55	2.24%	302
Jan 20, 2026	72.40	72.69	71.45	71.51	70.97	-0.87%	51
Jan 19, 2026	72.14	72.14	72.14	72.14	71.59	-1.72%	5
Jan 16, 2026	74.49	74.49	73.15	73.40	72.84	-1.36%	220
Jan 15, 2026	74.96	75.32	73.92	74.41	73.84	0.08%	7,605
Jan 14, 2026	74.81	75.90	74.35	74.35	73.79	-1.42%	50
Jan 13, 2026	75.44	75.91	75.40	75.42	74.85	0.03%	2,967
Jan 12, 2026	76.43	76.43	74.89	75.40	74.83	-1.35%	72
Jan 9, 2026	77.23	77.30	75.95	76.43	75.85	-1.19%	2,165
Jan 8, 2026	74.52	78.16	74.24	77.35	76.76	4.44%	7,279
Jan 7, 2026	74.88	74.88	73.51	74.06	73.50	-0.09%	78
Jan 6, 2026	72.46	74.13	72.40	74.13	73.57	1.60%	3,510
Jan 5, 2026	72.45	72.96	72.11	72.96	72.41	0.70%	176
Jan 2, 2026	71.45	72.45	71.45	72.45	71.90	-0.58%	74
Dec 30, 2025	73.40	73.40	72.87	72.87	72.32	-1.34%	24
Dec 29, 2025	74.20	74.33	73.80	73.86	73.30	0.54%	29
Dec 26, 2025	72.45	74.19	72.45	73.46	72.90	-0.61%	26
Dec 23, 2025	74.37	74.37	73.77	73.91	73.35	-2.05%	25
Dec 22, 2025	74.41	75.46	74.41	75.46	74.89	2.43%	37
Dec 19, 2025	74.02	74.02	73.67	73.67	73.11	-0.15%	19
Dec 18, 2025	73.82	74.19	73.16	73.78	73.22	0.31%	337
Dec 17, 2025	74.97	75.30	73.44	73.55	72.99	-0.97%	161
Dec 16, 2025	74.62	76.00	74.24	74.27	73.71	0.28%	65
Dec 15, 2025	74.21	74.75	72.92	74.06	73.50	-0.15%	5,922
Dec 12, 2025	74.14	74.17	74.14	74.17	73.61	0.99%	22