Ford Motor Company (NEO:F)
Canada
· Delayed Price · Currency is CAD 8.78
-0.11 (-1.24%)
Jun 5, 2025, 4:00 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.89 | 8.89 | 8.75 | 8.78 | - | -1.24% | 10,932 |
| Jun 4, 2025 | 8.83 | 8.98 | 8.83 | 8.89 | - | 0.57% | 15,559 |
| Jun 3, 2025 | 8.66 | 8.88 | 8.66 | 8.84 | - | 1.84% | 24,181 |
| Jun 2, 2025 | 8.87 | 8.87 | 8.62 | 8.68 | - | -4.30% | 37,899 |
| May 30, 2025 | 8.82 | 9.07 | 8.82 | 9.07 | - | 2.49% | 1,556 |
| May 29, 2025 | 8.95 | 8.95 | 8.84 | 8.85 | - | -0.11% | 16,652 |
| May 28, 2025 | 8.88 | 8.88 | 8.86 | 8.86 | - | -0.89% | 5,249 |
| May 27, 2025 | 8.95 | 8.98 | 8.88 | 8.94 | - | -0.78% | 10,800 |
| May 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | - | -0.33% | 306 |
| May 23, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | - | - |
| May 22, 2025 | 9.10 | 9.10 | 8.97 | 9.04 | - | -1.31% | 7,601 |
| May 21, 2025 | 9.22 | 9.24 | 9.12 | 9.16 | - | -1.51% | 5,002 |
| May 20, 2025 | 9.36 | 9.36 | 9.30 | 9.30 | - | -0.96% | 1,823 |
| May 16, 2025 | 9.34 | 9.39 | 9.31 | 9.39 | - | 0.11% | 4,701 |
| May 15, 2025 | 9.28 | 9.38 | 9.28 | 9.38 | - | 1.08% | 8,744 |
| May 14, 2025 | 9.21 | 9.30 | 9.21 | 9.28 | - | 0.54% | 17,093 |
| May 13, 2025 | 9.26 | 9.26 | 9.17 | 9.23 | - | 0.65% | 8,540 |
| May 12, 2025 | 9.15 | 9.28 | 9.14 | 9.17 | - | 1.33% | 18,259 |
| May 9, 2025 | 9.07 | 9.11 | 9.04 | 9.05 | - | 1.00% | 7,330 |
| May 8, 2025 | 9.04 | 9.05 | 8.95 | 8.96 | - | 0.56% | 13,614 |
| May 7, 2025 | 9.10 | 9.10 | 8.88 | 8.91 | - | -1.76% | 2,643 |
| May 6, 2025 | 8.86 | 9.22 | 8.86 | 9.07 | - | 2.37% | 12,192 |
| May 5, 2025 | 8.87 | 8.88 | 8.82 | 8.86 | - | -1.23% | 5,567 |
| May 2, 2025 | 9.02 | 9.02 | 8.95 | 8.97 | - | 1.13% | 1,041 |
| May 1, 2025 | 8.85 | 8.99 | 8.85 | 8.87 | - | 1.14% | 8,641 |
| Apr 30, 2025 | 8.68 | 8.77 | 8.63 | 8.77 | - | -1.13% | 5,035 |
| Apr 29, 2025 | 8.80 | 8.87 | 8.80 | 8.87 | - | 1.37% | 4,299 |
| Apr 28, 2025 | 8.80 | 8.80 | 8.69 | 8.75 | - | -0.68% | 2,202 |
| Apr 25, 2025 | 8.76 | 8.81 | 8.76 | 8.81 | - | - | 137 |
| Apr 24, 2025 | 8.59 | 8.81 | 8.59 | 8.81 | - | 3.53% | 3,251 |
| Apr 23, 2025 | 8.53 | 8.62 | 8.51 | 8.51 | - | 1.55% | 7,456 |
| Apr 22, 2025 | 8.42 | 8.45 | 8.38 | 8.38 | - | 1.09% | 5,530 |
| 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 |