Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.00	72.21	71.54	71.82	71.82	-0.10%	573
Feb 5, 2026	72.87	72.87	71.20	71.89	71.89	-1.15%	307
Feb 4, 2026	72.78	73.01	71.46	72.73	72.73	0.62%	799
Feb 3, 2026	73.42	73.42	71.45	72.28	72.28	-0.56%	767
Feb 2, 2026	72.86	73.38	72.52	72.69	72.69	-0.16%	172
Jan 30, 2026	72.98	73.24	72.69	72.81	72.81	-0.41%	218
Jan 29, 2026	72.59	73.15	72.59	73.11	73.11	1.98%	436
Jan 28, 2026	71.97	72.25	71.69	71.69	71.69	-0.78%	113
Jan 27, 2026	70.49	72.25	70.49	72.25	72.25	1.89%	929
Jan 26, 2026	71.50	71.55	70.50	70.91	70.91	-0.89%	595
Jan 23, 2026	72.27	72.27	71.55	71.55	71.55	-1.08%	93
Jan 22, 2026	73.85	73.85	72.33	72.33	72.33	-1.07%	71
Jan 21, 2026	71.41	73.11	71.41	73.11	73.11	2.24%	302
Jan 20, 2026	72.40	72.69	71.45	71.51	71.51	-0.87%	51
Jan 19, 2026	72.14	72.14	72.14	72.14	72.14	-1.72%	5
Jan 16, 2026	74.49	74.49	73.15	73.40	73.40	-1.36%	220
Jan 15, 2026	74.96	75.32	73.92	74.41	74.41	0.08%	7,605
Jan 14, 2026	74.81	75.90	74.35	74.35	74.35	-1.42%	50
Jan 13, 2026	75.44	75.91	75.40	75.42	75.42	0.03%	2,967
Jan 12, 2026	76.43	76.43	74.89	75.40	75.40	-1.35%	72
Jan 9, 2026	77.23	77.30	75.95	76.43	76.43	-1.19%	2,165
Jan 8, 2026	74.52	78.16	74.24	77.35	77.35	4.44%	7,279
Jan 7, 2026	74.88	74.88	73.51	74.06	74.06	-0.09%	78
Jan 6, 2026	72.46	74.13	72.40	74.13	74.13	1.60%	3,510
Jan 5, 2026	72.45	72.96	72.11	72.96	72.96	0.70%	176
Jan 2, 2026	71.45	72.45	71.45	72.45	72.45	-0.58%	74
Dec 30, 2025	73.40	73.40	72.87	72.87	72.87	-1.34%	24
Dec 29, 2025	74.20	74.33	73.80	73.86	73.86	0.54%	29
Dec 26, 2025	72.45	74.19	72.45	73.46	73.46	-0.61%	26
Dec 23, 2025	74.37	74.37	73.77	73.91	73.91	-2.05%	25
Dec 22, 2025	74.41	75.46	74.41	75.46	75.46	2.43%	37
Dec 19, 2025	74.02	74.02	73.67	73.67	73.67	-0.15%	19
Dec 18, 2025	73.82	74.19	73.16	73.78	73.78	0.31%	337
Dec 17, 2025	74.97	75.30	73.44	73.55	73.55	-0.97%	161
Dec 16, 2025	74.62	76.00	74.24	74.27	74.27	0.28%	65
Dec 15, 2025	74.21	74.75	72.92	74.06	74.06	-0.15%	5,922
Dec 12, 2025	74.14	74.17	74.14	74.17	74.17	0.99%	22
Dec 11, 2025	73.01	73.90	73.01	73.44	73.44	0.20%	1,895
Dec 10, 2025	72.04	73.29	72.04	73.29	73.29	2.55%	1,512
Dec 9, 2025	71.88	71.99	71.40	71.47	71.47	0.10%	5
Dec 8, 2025	70.17	71.60	70.17	71.40	71.40	-0.29%	85
Dec 5, 2025	70.04	72.00	69.89	71.61	71.61	2.71%	498
Dec 4, 2025	68.00	70.13	68.00	69.72	69.72	0.27%	25
Dec 3, 2025	69.22	69.53	69.00	69.53	69.53	0.38%	25
Dec 2, 2025	70.38	70.38	68.95	69.27	69.27	-1.74%	123
Dec 1, 2025	71.65	71.65	70.50	70.50	70.50	-0.62%	43
Nov 28, 2025	69.90	71.18	69.90	70.94	70.94	1.49%	62
Nov 27, 2025	73.17	74.48	69.85	69.90	69.90	-1.31%	28
Nov 26, 2025	71.21	71.21	70.37	70.83	70.83	-0.46%	243
Nov 25, 2025	70.55	71.20	69.78	71.16	71.16	1.88%	267