Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.71	11.71	11.69	11.70	11.70	0.60%	5,091
Jan 29, 2026	11.63	11.63	11.63	11.63	11.63	0.21%	2
Jan 28, 2026	11.64	11.64	11.60	11.61	11.61	0.73%	55
Jan 27, 2026	11.34	11.53	11.30	11.53	11.53	2.16%	22,196
Jan 26, 2026	11.47	11.48	11.28	11.28	11.28	-2.79%	2,692
Jan 23, 2026	11.73	11.73	11.59	11.61	11.61	-1.38%	2,680
Jan 22, 2026	11.80	11.80	11.77	11.77	11.77	1.36%	1,250
Jan 21, 2026	11.30	11.61	11.30	11.61	11.61	2.00%	270
Jan 20, 2026	11.53	11.56	11.38	11.38	11.38	-2.22%	12,493
Jan 19, 2026	11.50	11.64	11.50	11.64	11.64	-1.22%	798
Jan 16, 2026	11.94	11.94	11.75	11.78	11.78	-1.55%	4,038
Jan 15, 2026	11.96	12.12	11.94	11.97	11.97	-0.02%	25,214
Jan 14, 2026	12.05	12.05	11.95	11.97	11.97	-0.17%	2,187
Jan 13, 2026	12.08	12.08	11.99	11.99	11.99	-0.25%	1,419
Jan 12, 2026	12.15	12.15	12.02	12.02	12.02	-1.62%	9,988
Jan 9, 2026	12.32	12.40	12.18	12.22	12.22	-0.99%	8,566
Jan 8, 2026	11.83	12.34	11.77	12.34	12.34	5.60%	26,083
Jan 7, 2026	11.82	11.82	11.64	11.69	11.69	-0.12%	1,591
Jan 6, 2026	11.50	11.70	11.50	11.70	11.70	2.74%	2,950
Jan 5, 2026	11.39	11.39	11.34	11.39	11.39	0.76%	4,675
Jan 2, 2026	11.24	11.31	11.17	11.30	11.30	0.09%	9,520
Dec 30, 2025	11.15	11.31	11.14	11.29	11.29	-0.07%	851
Dec 29, 2025	11.29	11.30	11.25	11.30	11.30	-0.25%	633
Dec 23, 2025	11.48	11.48	11.32	11.33	11.33	-0.96%	382
Dec 22, 2025	11.48	11.49	11.42	11.44	11.44	-	11,177
Dec 19, 2025	11.38	11.44	11.36	11.44	11.44	0.02%	727
Dec 18, 2025	11.37	11.44	11.37	11.44	11.44	0.63%	957
Dec 17, 2025	11.65	11.68	11.37	11.37	11.37	-2.22%	122
Dec 16, 2025	11.56	11.82	11.56	11.62	11.62	0.57%	4,744
Dec 15, 2025	11.75	11.75	11.56	11.56	11.56	-1.45%	88
Dec 12, 2025	11.65	11.77	11.62	11.73	11.73	1.58%	6,489
Dec 11, 2025	11.42	11.55	11.35	11.55	11.55	2.41%	3,746
Dec 10, 2025	11.26	11.27	11.23	11.27	11.27	-0.42%	3
Dec 9, 2025	11.29	11.35	11.27	11.32	11.32	0.59%	2,991
Dec 8, 2025	11.26	11.27	11.22	11.26	11.26	-1.04%	1,277
Dec 5, 2025	11.26	11.38	11.19	11.37	11.37	1.16%	3,997
Dec 4, 2025	11.31	11.32	11.21	11.24	11.24	0.12%	3,469
Dec 3, 2025	11.17	11.23	11.17	11.23	11.23	0.36%	1,143
Dec 2, 2025	11.90	11.90	11.15	11.19	11.19	-2.05%	2,143
Dec 1, 2025	11.38	11.49	11.38	11.42	11.42	-0.19%	12,156
Nov 28, 2025	11.42	11.48	11.41	11.45	11.45	1.54%	634
Nov 27, 2025	11.28	11.28	11.27	11.27	11.27	-0.90%	167
Nov 26, 2025	11.39	11.40	11.36	11.37	11.37	-0.30%	4,848
Nov 25, 2025	11.22	11.42	11.22	11.41	11.41	1.68%	4,638
Nov 24, 2025	11.15	11.22	11.15	11.22	11.22	1.34%	1,672
Nov 21, 2025	10.73	11.07	10.73	11.07	11.07	2.16%	2,686
Nov 20, 2025	11.23	11.25	10.84	10.84	10.84	-4.17%	1,509
Nov 19, 2025	11.21	11.35	11.21	11.31	11.31	0.75%	6,421
Nov 18, 2025	11.09	11.23	11.04	11.23	11.23	-0.18%	4,525
Nov 17, 2025	11.45	11.54	11.23	11.25	11.25	-1.23%	2,320