Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.58	11.79	11.58	11.79	11.79	1.53%	600
Feb 19, 2026	11.61	11.61	11.61	11.61	11.61	-0.24%	-
Feb 18, 2026	11.78	12.00	11.64	11.64	11.64	-1.37%	180
Feb 17, 2026	11.71	12.04	11.71	11.80	11.80	0.56%	100
Feb 16, 2026	11.75	11.75	11.73	11.73	11.73	-0.42%	-
Feb 13, 2026	11.48	11.78	11.48	11.78	11.78	2.22%	260
Feb 12, 2026	11.50	11.53	11.50	11.53	11.40	0.05%	200
Feb 11, 2026	11.38	11.64	11.38	11.52	11.40	1.25%	460
Feb 10, 2026	11.28	11.38	11.28	11.38	11.26	0.37%	-
Feb 9, 2026	11.60	11.60	11.34	11.34	11.21	-2.26%	-
Feb 6, 2026	11.47	11.60	11.47	11.60	11.47	0.71%	-
Feb 5, 2026	11.57	11.84	11.52	11.52	11.39	-0.84%	130
Feb 4, 2026	11.38	11.80	11.38	11.62	11.49	0.92%	2,244
Feb 3, 2026	11.49	11.57	11.49	11.51	11.38	-0.69%	3,000
Feb 2, 2026	11.45	11.59	11.45	11.59	11.46	0.21%	1,133
Jan 30, 2026	11.51	11.78	11.51	11.57	11.44	-0.02%	282
Jan 29, 2026	11.35	11.57	11.35	11.57	11.44	1.08%	150
Jan 28, 2026	11.47	11.67	11.44	11.44	11.32	0.14%	3
Jan 27, 2026	11.16	11.43	11.16	11.43	11.30	1.69%	-
Jan 26, 2026	11.30	11.30	11.24	11.24	11.11	-1.20%	-
Jan 23, 2026	11.53	11.53	11.37	11.37	11.25	-1.68%	-
Jan 22, 2026	11.69	11.69	11.57	11.57	11.44	-0.64%	180
Jan 21, 2026	11.23	11.64	11.23	11.64	11.51	3.72%	300
Jan 20, 2026	11.37	11.53	11.22	11.22	11.10	-1.35%	45
Jan 19, 2026	11.40	11.59	11.38	11.38	11.25	-2.35%	5
Jan 16, 2026	11.76	11.76	11.65	11.65	11.52	-1.12%	-
Jan 15, 2026	11.81	12.12	11.78	11.78	11.65	-0.03%	5,808
Jan 14, 2026	11.83	11.83	11.79	11.79	11.66	-1.04%	-
Jan 13, 2026	11.89	12.16	11.89	11.91	11.78	0.10%	3,620
Jan 12, 2026	12.29	12.29	11.90	11.90	11.77	-1.62%	810
Jan 9, 2026	12.20	12.52	12.10	12.10	11.96	-1.11%	250
Jan 8, 2026	11.61	12.23	11.61	12.23	12.10	5.09%	-
Jan 7, 2026	11.64	11.65	11.64	11.64	11.51	-0.48%	500
Jan 6, 2026	11.30	11.70	11.30	11.70	11.57	2.78%	100
Jan 5, 2026	11.27	11.38	11.27	11.38	11.26	0.71%	310
Jan 2, 2026	11.03	11.30	11.03	11.30	11.18	1.20%	19
Dec 30, 2025	11.10	11.17	11.10	11.17	11.04	-0.13%	-
Dec 29, 2025	11.14	11.21	11.14	11.18	11.06	-0.09%	50
Dec 23, 2025	11.26	11.26	11.19	11.19	11.07	-1.41%	-
Dec 22, 2025	11.36	11.37	11.35	11.35	11.23	-0.12%	8,700
Dec 19, 2025	11.20	11.36	11.20	11.36	11.24	0.89%	35
Dec 18, 2025	11.19	11.49	11.19	11.26	11.14	0.28%	1,592
Dec 17, 2025	11.50	11.56	11.23	11.23	11.11	-2.35%	75
Dec 16, 2025	11.56	11.82	11.50	11.50	11.38	-0.28%	560
Dec 15, 2025	11.90	11.90	11.49	11.53	11.41	-0.47%	465
Dec 12, 2025	11.49	11.78	11.49	11.59	11.46	0.85%	1,220
Dec 11, 2025	11.28	11.49	11.28	11.49	11.36	1.30%	1,318
Dec 10, 2025	11.10	11.35	11.10	11.34	11.22	1.49%	10
Dec 9, 2025	11.13	11.18	11.13	11.18	11.05	-0.04%	-
Dec 8, 2025	11.02	11.18	11.02	11.18	11.06	0.56%	-