Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.92	13.95	13.78	13.79	13.79	-0.42%	32,903
Jan 27, 2026	13.50	13.87	13.40	13.85	13.85	3.03%	19,827
Jan 26, 2026	13.53	13.62	13.35	13.44	13.44	-1.39%	23,546
Jan 23, 2026	13.73	13.75	13.60	13.63	13.63	-1.30%	11,999
Jan 22, 2026	13.77	13.85	13.75	13.81	13.81	1.41%	30,759
Jan 21, 2026	13.34	13.63	13.28	13.62	13.62	2.60%	14,954
Jan 20, 2026	13.52	13.60	13.25	13.27	13.27	-2.83%	29,772
Jan 16, 2026	13.82	13.85	13.60	13.66	13.66	-1.24%	28,577
Jan 15, 2026	13.87	14.06	13.80	13.83	13.83	0.01%	22,001
Jan 14, 2026	14.02	14.11	13.79	13.83	13.83	-1.30%	10,957
Jan 13, 2026	14.05	14.11	13.97	14.01	14.01	-0.15%	29,827
Jan 12, 2026	14.18	14.21	14.00	14.03	14.03	-0.62%	10,085
Jan 9, 2026	14.46	14.50	14.11	14.12	14.12	-2.24%	30,354
Jan 8, 2026	13.71	14.47	13.71	14.44	14.44	5.50%	162,934
Jan 7, 2026	13.78	13.82	13.60	13.69	13.69	-1.04%	21,960
Jan 6, 2026	13.45	13.83	13.35	13.83	13.83	2.76%	26,646
Jan 5, 2026	13.35	13.47	13.23	13.46	13.46	1.37%	25,604
Jan 2, 2026	13.16	13.31	13.06	13.28	13.28	0.61%	40,463
Dec 31, 2025	13.23	13.28	13.16	13.20	13.20	-0.38%	4,601
Dec 30, 2025	13.27	13.42	13.20	13.25	13.25	-0.16%	6,493
Dec 29, 2025	13.31	13.44	13.20	13.27	13.27	-0.38%	7,307
Dec 24, 2025	13.30	13.34	13.25	13.32	13.32	-0.06%	1,864
Dec 23, 2025	13.45	13.53	13.28	13.33	13.33	-0.87%	6,111
Dec 22, 2025	13.49	13.60	13.42	13.45	13.45	0.04%	34,097
Dec 19, 2025	13.31	13.45	13.29	13.44	13.44	0.99%	10,717
Dec 18, 2025	13.33	13.46	13.26	13.31	13.31	-0.24%	12,269
Dec 17, 2025	13.70	13.70	13.33	13.34	13.34	-1.93%	15,600
Dec 16, 2025	13.74	13.98	13.58	13.60	13.60	-0.29%	29,930
Dec 15, 2025	13.73	13.87	13.50	13.64	13.64	-0.68%	35,190
Dec 12, 2025	13.65	13.84	13.51	13.74	13.74	0.94%	27,413
Dec 11, 2025	13.39	13.68	13.31	13.61	13.61	3.48%	28,560
Dec 10, 2025	13.07	13.21	13.07	13.15	13.15	0.17%	14,881
Dec 9, 2025	13.15	13.21	13.09	13.13	13.13	0.05%	10,170
Dec 8, 2025	13.06	13.15	12.95	13.12	13.12	-0.26%	9,734
Dec 5, 2025	13.18	13.27	13.13	13.16	13.16	0.30%	18,108
Dec 4, 2025	13.15	13.22	13.08	13.12	13.12	0.06%	19,753
Dec 3, 2025	13.00	13.14	12.98	13.11	13.11	1.00%	12,388
Dec 2, 2025	13.15	13.21	12.88	12.98	12.98	-1.82%	22,326
Dec 1, 2025	13.20	13.38	13.17	13.22	13.22	-0.24%	38,909
Nov 28, 2025	13.18	13.32	13.16	13.25	13.25	0.22%	14,573
Nov 26, 2025	13.20	13.25	13.12	13.22	13.22	0.21%	10,129
Nov 25, 2025	12.96	13.26	12.92	13.19	13.19	1.88%	9,782
Nov 24, 2025	12.86	12.96	12.77	12.95	12.95	0.50%	15,207
Nov 21, 2025	12.42	12.93	12.38	12.89	12.89	2.90%	27,942
Nov 20, 2025	12.95	13.00	12.40	12.52	12.52	-3.16%	36,491
Nov 19, 2025	13.01	13.15	12.93	12.93	12.93	-0.78%	4,960
Nov 18, 2025	12.85	13.06	12.79	13.03	13.03	0.85%	13,483
Nov 17, 2025	13.25	13.29	12.92	12.92	12.92	-2.27%	6,442
Nov 14, 2025	13.28	13.31	13.10	13.22	13.22	-1.06%	78,512
Nov 13, 2025	13.47	13.49	13.33	13.36	13.36	-0.43%	20,380