Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	13.31	13.44	13.20	13.27	13.13	-0.38%	7,307
Dec 24, 2025	13.30	13.34	13.25	13.32	13.18	-0.06%	1,864
Dec 23, 2025	13.45	13.53	13.28	13.33	13.19	-0.87%	6,111
Dec 22, 2025	13.49	13.60	13.42	13.45	13.30	0.04%	34,097
Dec 19, 2025	13.31	13.45	13.29	13.44	13.29	0.99%	10,717
Dec 18, 2025	13.33	13.46	13.26	13.31	13.16	-0.24%	12,269
Dec 17, 2025	13.70	13.70	13.33	13.34	13.20	-1.93%	15,600
Dec 16, 2025	13.74	13.98	13.58	13.60	13.46	-0.29%	29,930
Dec 15, 2025	13.73	13.87	13.50	13.64	13.50	-0.68%	35,190
Dec 12, 2025	13.65	13.84	13.51	13.74	13.59	0.94%	27,413
Dec 11, 2025	13.39	13.68	13.31	13.61	13.46	3.48%	28,560
Dec 10, 2025	13.07	13.21	13.07	13.15	13.01	0.17%	14,881
Dec 9, 2025	13.15	13.21	13.09	13.13	12.99	0.05%	10,170
Dec 8, 2025	13.06	13.15	12.95	13.12	12.98	-0.26%	9,734