Ford Motor Company (NEO:F)
Canada
· Delayed Price · Currency is CAD 8.51
+0.13 (1.55%)
Apr 23, 2025, 4:00 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.53 | 8.62 | 8.51 | 8.51 | - | 1.55% | 10,199 |
| Apr 22, 2025 | 8.42 | 8.45 | 8.38 | 8.38 | - | 1.09% | 6,661 |
| Apr 21, 2025 | 8.39 | 8.39 | 8.18 | 8.29 | - | -1.43% | 2,967 |
| Apr 17, 2025 | 8.33 | 8.43 | 8.30 | 8.41 | - | 2.81% | 8,279 |
| Apr 16, 2025 | 8.31 | 8.35 | 8.18 | 8.18 | - | -0.97% | 19,761 |
| Apr 15, 2025 | 8.44 | 8.44 | 8.20 | 8.26 | - | 1.60% | 32,185 |
| Apr 14, 2025 | 8.13 | 8.54 | 8.11 | 8.13 | - | - | 46,723,136 |
| Apr 11, 2025 | 8.09 | 8.13 | 7.90 | 8.13 | - | 6.97% | 11,469 |
| Apr 10, 2025 | 8.01 | 8.04 | 7.60 | 7.60 | - | - | 8,373 |
| Apr 9, 2025 | 7.53 | 8.38 | 7.46 | 7.60 | - | - | 29,460 |
| Apr 8, 2025 | 8.11 | 8.11 | 7.45 | 7.60 | - | -5.94% | 19,368 |
| Apr 7, 2025 | 8.12 | 8.15 | 7.88 | 8.08 | - | -3.81% | 16,158 |
| Apr 4, 2025 | 8.20 | 8.41 | 8.06 | 8.40 | - | 0.48% | 10,316 |
| Apr 3, 2025 | 8.67 | 8.85 | 8.35 | 8.36 | - | -5.32% | 12,214 |
| Apr 2, 2025 | 8.77 | 8.94 | 8.77 | 8.83 | - | 2.32% | 26,362 |
| Apr 1, 2025 | 8.65 | 8.66 | 8.63 | 8.63 | - | -1.93% | 3,814 |
| Mar 31, 2025 | 8.39 | 8.80 | 8.36 | 8.80 | - | 3.90% | 9,738 |
| Mar 28, 2025 | 8.47 | 8.48 | 8.42 | 8.47 | - | -2.31% | 11,032 |
| Mar 27, 2025 | 8.98 | 8.98 | 8.60 | 8.67 | - | -3.99% | 15,026 |
| Mar 26, 2025 | 9.00 | 9.03 | 8.95 | 9.03 | - | 0.44% | 4,852 |
| Mar 25, 2025 | 9.00 | 9.00 | 8.92 | 8.99 | - | 0.67% | 4,550 |
| Mar 24, 2025 | 8.80 | 8.93 | 8.80 | 8.93 | - | 1.13% | 2,612 |
| Mar 21, 2025 | 8.66 | 8.83 | 8.60 | 8.83 | - | 0.34% | 2,122 |
| Mar 20, 2025 | 8.78 | 8.85 | 8.76 | 8.80 | - | -0.79% | 1,920 |
| Mar 19, 2025 | 8.71 | 8.97 | 8.71 | 8.87 | - | 2.07% | 4,890 |
| Mar 18, 2025 | 8.73 | 8.73 | 8.68 | 8.69 | - | - | 1,351 |
| Mar 17, 2025 | 8.53 | 8.71 | 8.52 | 8.69 | - | 2.12% | 10,287 |
| Mar 14, 2025 | 8.48 | 8.51 | 8.46 | 8.51 | - | 1.92% | 1,185 |
| Mar 13, 2025 | 8.32 | 8.68 | 8.32 | 8.35 | - | -0.71% | 11,829 |
| Mar 12, 2025 | 8.48 | 8.48 | 8.35 | 8.41 | - | -0.83% | 4,736 |
| Mar 11, 2025 | 8.64 | 8.68 | 8.34 | 8.48 | - | -2.53% | 22,061 |
| Mar 10, 2025 | 8.53 | 8.85 | 8.53 | 8.70 | - | 1.52% | 52,441 |
| Mar 7, 2025 | 8.36 | 8.68 | 8.33 | 8.57 | - | 1.06% | 110,415 |
| Mar 6, 2025 | 8.36 | 8.58 | 8.26 | 8.48 | - | 0.83% | 52,066 |
| Mar 5, 2025 | 8.27 | 8.50 | 8.24 | 8.41 | - | 0.36% | 26,917 |
| Mar 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | - | - | 25,867 |
| Mar 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | - | - | 8,705 |
| Feb 28, 2025 | 8.24 | 8.48 | 8.24 | 8.38 | - | 2.57% | 8,764 |
| Feb 27, 2025 | 8.28 | 8.29 | 8.15 | 8.17 | - | -1.80% | 5,673 |
| Feb 26, 2025 | 8.26 | 8.41 | 8.26 | 8.32 | - | 0.73% | 32,594 |
| Feb 25, 2025 | 8.19 | 8.29 | 8.19 | 8.26 | - | 0.61% | 18,506 |
| Feb 24, 2025 | 8.10 | 8.21 | 8.10 | 8.21 | - | 0.74% | 6,340 |
| Feb 21, 2025 | 8.19 | 8.23 | 8.09 | 8.15 | - | -1.09% | 8,717 |
| Feb 20, 2025 | 8.16 | 8.24 | 8.16 | 8.24 | - | 0.37% | 6,699 |
| Feb 19, 2025 | 8.14 | 8.22 | 8.09 | 8.21 | - | 0.61% | 11,596 |
| Feb 18, 2025 | 8.20 | 8.20 | 8.10 | 8.16 | - | -1.57% | 8,711 |
| Feb 14, 2025 | 8.28 | 8.30 | 8.23 | 8.29 | - | 0.73% | 29,175 |
| Feb 13, 2025 | 8.17 | 8.24 | 8.11 | 8.23 | - | 1.60% | 82,363 |
| Feb 12, 2025 | 8.06 | 8.13 | 8.00 | 8.10 | - | 0.12% | 33,585 |
| Feb 11, 2025 | 8.09 | 8.11 | 8.06 | 8.09 | - | -0.61% | 17,538 |