Ford Motor Company (NEO:F)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20258.898.898.758.78--1.24%10,932
Jun 4, 20258.838.988.838.89-0.57%15,559
Jun 3, 20258.668.888.668.84-1.84%24,181
Jun 2, 20258.878.878.628.68--4.30%37,899
May 30, 20258.829.078.829.07-2.49%1,556
May 29, 20258.958.958.848.85--0.11%16,652
May 28, 20258.888.888.868.86--0.89%5,249
May 27, 20258.958.988.888.94--0.78%10,800
May 26, 20259.019.019.019.01--0.33%306
May 23, 20259.049.049.049.04---
May 22, 20259.109.108.979.04--1.31%7,601
May 21, 20259.229.249.129.16--1.51%5,002
May 20, 20259.369.369.309.30--0.96%1,823
May 16, 20259.349.399.319.39-0.11%4,701
May 15, 20259.289.389.289.38-1.08%8,744
May 14, 20259.219.309.219.28-0.54%17,093
May 13, 20259.269.269.179.23-0.65%8,540
May 12, 20259.159.289.149.17-1.33%18,259
May 9, 20259.079.119.049.05-1.00%7,330
May 8, 20259.049.058.958.96-0.56%13,614
May 7, 20259.109.108.888.91--1.76%2,643
May 6, 20258.869.228.869.07-2.37%12,192
May 5, 20258.878.888.828.86--1.23%5,567
May 2, 20259.029.028.958.97-1.13%1,041
May 1, 20258.858.998.858.87-1.14%8,641
Apr 30, 20258.688.778.638.77--1.13%5,035
Apr 29, 20258.808.878.808.87-1.37%4,299
Apr 28, 20258.808.808.698.75--0.68%2,202
Apr 25, 20258.768.818.768.81--137
Apr 24, 20258.598.818.598.81-3.53%3,251
Apr 23, 20258.538.628.518.51-1.55%7,456
Apr 22, 20258.428.458.388.38-1.09%5,530
Apr 21, 20258.398.398.188.29--1.43%2,967
Apr 17, 20258.338.438.308.41-2.81%8,279
Apr 16, 20258.318.358.188.18--0.97%19,761
Apr 15, 20258.448.448.208.26-1.60%32,185
Apr 14, 20258.138.548.118.13--46,723,136
Apr 11, 20258.098.137.908.13-6.97%11,469
Apr 10, 20258.018.047.607.60--8,373
Apr 9, 20257.538.387.467.60--29,460
Apr 8, 20258.118.117.457.60--5.94%19,368
Apr 7, 20258.128.157.888.08--3.81%16,158
Apr 4, 20258.208.418.068.40-0.48%10,316
Apr 3, 20258.678.858.358.36--5.32%12,214
Apr 2, 20258.778.948.778.83-2.32%26,362
Apr 1, 20258.658.668.638.63--1.93%3,814
Mar 31, 20258.398.808.368.80-3.90%9,738
Mar 28, 20258.478.488.428.47--2.31%11,032
Mar 27, 20258.988.988.608.67--3.99%15,026
Mar 26, 20259.009.038.959.03-0.44%4,852