Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.05	12.16	11.87	12.08	12.08	0.01%	13,084
Mar 11, 2026	12.40	12.48	12.04	12.08	12.08	-2.35%	6,630
Mar 10, 2026	12.17	12.51	12.06	12.37	12.37	3.95%	16,203
Mar 9, 2026	11.91	12.09	11.81	11.90	11.90	-2.15%	18,342
Mar 6, 2026	12.39	12.45	12.03	12.16	12.16	-1.13%	20,894
Mar 5, 2026	12.83	12.98	12.30	12.30	12.30	-4.73%	119,945
Mar 4, 2026	12.71	13.14	12.61	12.91	12.91	0.55%	27,838
Mar 3, 2026	13.36	13.41	12.76	12.84	12.84	-3.75%	22,869
Mar 2, 2026	14.00	14.09	13.23	13.34	13.34	-5.46%	60,078
Feb 27, 2026	14.42	14.56	14.10	14.11	14.11	-1.87%	23,850
Feb 26, 2026	14.43	14.79	14.15	14.38	14.38	0.06%	17,256
Feb 25, 2026	14.25	14.49	14.15	14.37	14.37	0.77%	67,237
Feb 24, 2026	13.72	14.31	13.63	14.26	14.26	4.54%	41,196
Feb 23, 2026	14.02	14.05	13.58	13.64	13.64	-2.15%	35,434
Feb 20, 2026	13.78	14.02	13.71	13.94	13.94	1.32%	12,367
Feb 19, 2026	13.86	13.94	13.70	13.76	13.76	-1.07%	7,555
Feb 18, 2026	14.13	14.20	13.88	13.91	13.91	-1.49%	29,340
Feb 17, 2026	14.10	14.17	13.93	14.12	14.12	-0.14%	21,397
Feb 13, 2026	13.88	14.30	13.76	14.14	14.14	1.29%	52,642
Feb 12, 2026	13.84	14.35	13.75	13.96	13.81	2.65%	28,820
Feb 11, 2026	13.65	13.92	13.53	13.60	13.45	-0.51%	67,661
Feb 10, 2026	13.57	13.73	13.57	13.67	13.52	0.15%	19,220
Feb 9, 2026	13.77	14.00	13.53	13.65	13.50	-0.80%	24,759
Feb 6, 2026	13.74	13.88	13.66	13.76	13.61	-0.06%	16,493
Feb 5, 2026	13.84	13.86	13.53	13.77	13.62	-0.01%	17,057
Feb 4, 2026	13.76	14.00	13.61	13.77	13.62	1.06%	24,512
Feb 3, 2026	13.77	14.03	13.62	13.63	13.48	-1.62%	53,896
Feb 2, 2026	13.93	13.94	13.72	13.85	13.70	-0.22%	27,068
Jan 30, 2026	13.96	14.04	13.82	13.88	13.73	-1.14%	9,133
Jan 29, 2026	13.60	14.07	13.60	14.04	13.89	1.81%	373,463
Jan 28, 2026	13.92	13.95	13.78	13.79	13.64	-0.42%	32,903
Jan 27, 2026	13.50	13.87	13.40	13.85	13.70	3.03%	19,827
Jan 26, 2026	13.53	13.62	13.35	13.44	13.30	-1.39%	23,546
Jan 23, 2026	13.73	13.75	13.60	13.63	13.48	-1.30%	11,999
Jan 22, 2026	13.77	13.85	13.75	13.81	13.66	1.41%	30,759
Jan 21, 2026	13.34	13.63	13.28	13.62	13.47	2.60%	14,954
Jan 20, 2026	13.52	13.60	13.25	13.27	13.13	-2.83%	29,772
Jan 16, 2026	13.82	13.85	13.60	13.66	13.51	-1.24%	28,577
Jan 15, 2026	13.87	14.06	13.80	13.83	13.68	0.01%	22,001
Jan 14, 2026	14.02	14.11	13.79	13.83	13.68	-1.30%	10,957
Jan 13, 2026	14.05	14.11	13.97	14.01	13.86	-0.15%	29,827
Jan 12, 2026	14.18	14.21	14.00	14.03	13.88	-0.62%	10,085
Jan 9, 2026	14.46	14.50	14.11	14.12	13.97	-2.24%	30,354
Jan 8, 2026	13.71	14.47	13.71	14.44	14.29	5.50%	162,934
Jan 7, 2026	13.78	13.82	13.60	13.69	13.54	-1.04%	21,960
Jan 6, 2026	13.45	13.83	13.35	13.83	13.68	2.76%	26,646
Jan 5, 2026	13.35	13.47	13.23	13.46	13.32	1.37%	25,604
Jan 2, 2026	13.16	13.31	13.06	13.28	13.14	0.61%	40,463
Dec 31, 2025	13.23	13.28	13.16	13.20	13.06	-0.38%	4,601
Dec 30, 2025	13.27	13.42	13.20	13.25	13.11	-0.16%	6,493