Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.15	12.27	12.10	12.10	12.10	-2.12%	5,043
Feb 26, 2026	12.21	12.52	12.21	12.37	12.37	1.11%	3,002
Feb 25, 2026	12.01	12.23	12.01	12.23	12.23	1.76%	1,456
Feb 24, 2026	11.74	12.14	11.74	12.02	12.02	4.05%	3,908
Feb 23, 2026	11.85	11.85	11.55	11.55	11.55	-1.77%	51
Feb 20, 2026	11.72	11.85	11.69	11.76	11.76	-0.46%	5,741
Feb 19, 2026	11.72	11.81	11.72	11.81	11.81	-0.94%	1,716
Feb 18, 2026	11.98	11.98	11.91	11.92	11.92	0.52%	5,066
Feb 17, 2026	11.93	11.93	11.86	11.86	11.86	2.07%	3,560
Feb 16, 2026	11.91	12.02	11.61	11.62	11.62	-2.45%	11,101
Feb 13, 2026	11.64	11.96	11.64	11.91	11.91	1.19%	1,587
Feb 12, 2026	11.59	11.99	11.59	11.77	11.65	2.15%	4,414
Feb 11, 2026	10.98	11.66	10.98	11.53	11.40	0.09%	5,683
Feb 10, 2026	11.46	11.52	11.45	11.52	11.39	0.47%	1,924
Feb 9, 2026	11.65	11.65	11.46	11.46	11.34	-1.34%	791
Feb 6, 2026	11.58	11.68	11.58	11.62	11.49	0.29%	14,631
Feb 5, 2026	11.74	11.74	11.57	11.58	11.46	-2.00%	2,147
Feb 4, 2026	11.58	11.83	11.58	11.82	11.69	0.82%	2,677
Feb 3, 2026	11.70	11.74	11.70	11.72	11.60	0.24%	796
Feb 2, 2026	11.64	11.75	11.59	11.70	11.57	-0.07%	16,802
Jan 30, 2026	11.71	11.71	11.69	11.70	11.58	0.60%	5,091
Jan 29, 2026	11.63	11.63	11.63	11.63	11.51	0.21%	2
Jan 28, 2026	11.64	11.64	11.60	11.61	11.49	0.73%	55
Jan 27, 2026	11.34	11.53	11.30	11.53	11.40	2.16%	22,196
Jan 26, 2026	11.47	11.48	11.28	11.28	11.16	-2.79%	2,692
Jan 23, 2026	11.73	11.73	11.59	11.61	11.48	-1.38%	2,680
Jan 22, 2026	11.80	11.80	11.77	11.77	11.64	1.36%	1,250
Jan 21, 2026	11.30	11.61	11.30	11.61	11.49	2.00%	270
Jan 20, 2026	11.53	11.56	11.38	11.38	11.26	-2.22%	12,493
Jan 19, 2026	11.50	11.64	11.50	11.64	11.52	-1.22%	798
Jan 16, 2026	11.94	11.94	11.75	11.78	11.66	-1.55%	4,038
Jan 15, 2026	11.96	12.12	11.94	11.97	11.84	-0.02%	25,214
Jan 14, 2026	12.05	12.05	11.95	11.97	11.84	-0.17%	2,187
Jan 13, 2026	12.08	12.08	11.99	11.99	11.86	-0.25%	1,419
Jan 12, 2026	12.15	12.15	12.02	12.02	11.89	-1.62%	9,988
Jan 9, 2026	12.32	12.40	12.18	12.22	12.09	-0.99%	8,566
Jan 8, 2026	11.83	12.34	11.77	12.34	12.21	5.60%	26,083
Jan 7, 2026	11.82	11.82	11.64	11.69	11.56	-0.12%	1,591
Jan 6, 2026	11.50	11.70	11.50	11.70	11.58	2.74%	2,950
Jan 5, 2026	11.39	11.39	11.34	11.39	11.27	0.76%	4,675
Jan 2, 2026	11.24	11.31	11.17	11.30	11.18	0.09%	9,520
Dec 30, 2025	11.15	11.31	11.14	11.29	11.17	-0.07%	851
Dec 29, 2025	11.29	11.30	11.25	11.30	11.18	-0.25%	633
Dec 23, 2025	11.48	11.48	11.32	11.33	11.21	-0.96%	382
Dec 22, 2025	11.48	11.49	11.42	11.44	11.32	-	11,177
Dec 19, 2025	11.38	11.44	11.36	11.44	11.32	0.02%	727
Dec 18, 2025	11.37	11.44	11.37	11.44	11.32	0.63%	957
Dec 17, 2025	11.65	11.68	11.37	11.37	11.24	-2.22%	122
Dec 16, 2025	11.56	11.82	11.56	11.62	11.50	0.57%	4,744
Dec 15, 2025	11.75	11.75	11.56	11.56	11.43	-1.45%	88