Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.51	11.78	11.51	11.57	11.57	-0.02%	282
Jan 29, 2026	11.35	11.57	11.35	11.57	11.57	1.08%	150
Jan 28, 2026	11.47	11.67	11.44	11.44	11.44	0.14%	3
Jan 27, 2026	11.16	11.43	11.16	11.43	11.43	1.69%	-
Jan 26, 2026	11.30	11.30	11.24	11.24	11.24	-1.20%	-
Jan 23, 2026	11.53	11.53	11.37	11.37	11.37	-1.68%	-
Jan 22, 2026	11.69	11.69	11.57	11.57	11.57	-0.64%	180
Jan 21, 2026	11.23	11.64	11.23	11.64	11.64	3.72%	300
Jan 20, 2026	11.37	11.53	11.22	11.22	11.22	-1.35%	45
Jan 19, 2026	11.40	11.59	11.38	11.38	11.38	-2.35%	5
Jan 16, 2026	11.76	11.76	11.65	11.65	11.65	-1.12%	-
Jan 15, 2026	11.81	12.12	11.78	11.78	11.78	-0.03%	5,808
Jan 14, 2026	11.83	11.83	11.79	11.79	11.79	-1.04%	-
Jan 13, 2026	11.89	12.16	11.89	11.91	11.91	0.10%	3,620
Jan 12, 2026	12.29	12.29	11.90	11.90	11.90	-1.62%	810
Jan 9, 2026	12.20	12.52	12.10	12.10	12.10	-1.11%	250
Jan 8, 2026	11.61	12.23	11.61	12.23	12.23	5.09%	-
Jan 7, 2026	11.64	11.65	11.64	11.64	11.64	-0.48%	500
Jan 6, 2026	11.30	11.70	11.30	11.70	11.70	2.78%	100
Jan 5, 2026	11.27	11.38	11.27	11.38	11.38	0.71%	310
Jan 2, 2026	11.03	11.30	11.03	11.30	11.30	1.20%	19
Dec 30, 2025	11.10	11.17	11.10	11.17	11.17	-0.13%	-
Dec 29, 2025	11.14	11.21	11.14	11.18	11.18	-0.09%	50
Dec 23, 2025	11.26	11.26	11.19	11.19	11.19	-1.41%	-
Dec 22, 2025	11.36	11.37	11.35	11.35	11.35	-0.12%	8,700
Dec 19, 2025	11.20	11.36	11.20	11.36	11.36	0.89%	35
Dec 18, 2025	11.19	11.49	11.19	11.26	11.26	0.28%	1,592
Dec 17, 2025	11.50	11.56	11.23	11.23	11.23	-2.35%	75
Dec 16, 2025	11.56	11.82	11.50	11.50	11.50	-0.28%	560
Dec 15, 2025	11.90	11.90	11.49	11.53	11.53	-0.47%	465
Dec 12, 2025	11.49	11.78	11.49	11.59	11.59	0.85%	1,220
Dec 11, 2025	11.28	11.49	11.28	11.49	11.49	1.30%	1,318
Dec 10, 2025	11.10	11.35	11.10	11.34	11.34	1.49%	10
Dec 9, 2025	11.13	11.18	11.13	11.18	11.18	-0.04%	-
Dec 8, 2025	11.02	11.18	11.02	11.18	11.18	0.56%	-
Dec 5, 2025	11.12	11.12	11.12	11.12	11.12	-0.04%	-
Dec 4, 2025	11.12	11.12	11.12	11.12	11.12	0.11%	-
Dec 3, 2025	10.99	11.11	10.99	11.11	11.11	0.47%	70
Dec 2, 2025	11.17	11.44	11.06	11.06	11.06	-1.44%	250
Dec 1, 2025	11.24	11.47	11.22	11.22	11.22	-0.88%	640
Nov 28, 2025	11.23	11.32	11.23	11.32	11.32	0.98%	-
Nov 27, 2025	11.21	11.54	11.21	11.21	11.21	-0.73%	202
Nov 26, 2025	11.24	11.29	11.24	11.29	11.29	-0.05%	-
Nov 25, 2025	11.06	11.32	11.06	11.30	11.30	1.04%	385
Nov 24, 2025	11.01	11.18	11.01	11.18	11.18	1.14%	271
Nov 21, 2025	10.63	11.06	10.63	11.06	11.06	3.33%	-
Nov 20, 2025	11.12	11.12	10.70	10.70	10.70	-3.53%	110
Nov 19, 2025	11.08	11.30	11.08	11.09	11.09	-0.45%	1,200
Nov 18, 2025	10.85	11.14	10.85	11.14	11.14	1.40%	84
Nov 17, 2025	11.23	11.23	10.99	10.99	10.99	-2.48%	-