Ford Motor Company (NEO:F)
Canada · Delayed Price · Currency is CAD 9.90
+0.20 (2.06%)
Aug 13, 2025, 4:00 PM EDT
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.79 | 9.89 | 9.70 | 9.89 | - | -0.10% | 6,121 |
| Aug 13, 2025 | 9.74 | 9.91 | 9.74 | 9.90 | - | 2.06% | 2,028 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.94% | 504 |
| Aug 11, 2025 | 9.82 | 9.95 | 9.61 | 9.61 | - | -1.74% | 10,287 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | - | 0.41% | 3,611 |
| Aug 7, 2025 | 9.79 | 9.79 | 9.60 | 9.74 | - | 0.10% | 8,365 |
| Aug 6, 2025 | 9.69 | 9.73 | 9.69 | 9.73 | - | 1.67% | 826 |
| Aug 5, 2025 | 9.53 | 9.58 | 9.52 | 9.57 | - | 2.24% | 4,358 |
| Aug 1, 2025 | 9.44 | 9.44 | 9.30 | 9.36 | - | -1.99% | 5,730 |
| Jul 31, 2025 | 9.34 | 9.60 | 9.30 | 9.55 | - | 1.70% | 7,411 |
| Jul 30, 2025 | 9.60 | 9.60 | 9.38 | 9.39 | - | -1.68% | 2,455 |
| Jul 29, 2025 | 9.77 | 9.77 | 9.55 | 9.55 | - | -2.25% | 3,642 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.77 | 9.77 | - | -1.31% | 1,205 |
| Jul 25, 2025 | 9.79 | 9.90 | 9.74 | 9.90 | - | 1.12% | 1,532 |
| Jul 24, 2025 | 9.85 | 9.85 | 9.79 | 9.79 | - | -0.81% | 2,735 |
| Jul 23, 2025 | 9.84 | 9.89 | 9.84 | 9.87 | - | 1.96% | 1,728 |
| Jul 22, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | - | -1.53% | 531 |
| Jul 21, 2025 | 9.70 | 9.85 | 9.70 | 9.83 | - | 1.55% | 5,483 |
| Jul 18, 2025 | 9.63 | 9.68 | 9.58 | 9.68 | - | -0.31% | 5,490 |
| Jul 17, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | - | -0.61% | 1,483 |
| Jul 16, 2025 | 9.88 | 9.88 | 9.69 | 9.77 | - | -2.30% | 4,002 |
| Jul 15, 2025 | 10.18 | 10.18 | 9.99 | 10.00 | - | -2.06% | 1,706 |
| Jul 14, 2025 | 10.28 | 10.28 | 10.14 | 10.21 | - | - | 1,431 |
| Jul 11, 2025 | 10.22 | 10.23 | 10.21 | 10.21 | - | -1.45% | 941 |
| Jul 10, 2025 | 10.31 | 10.36 | 10.29 | 10.36 | - | 1.17% | 4,551 |
| Jul 9, 2025 | 10.27 | 10.27 | 10.23 | 10.24 | - | 0.89% | 1,302 |
| Jul 8, 2025 | 10.25 | 10.25 | 10.15 | 10.15 | - | 1.20% | 3,399 |
| Jul 7, 2025 | 10.15 | 10.16 | 10.01 | 10.03 | - | -1.76% | 4,576 |
| Jul 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | - | - |
| Jul 3, 2025 | 10.15 | 10.25 | 9.91 | 10.21 | - | 0.39% | 10,510 |
| Jul 2, 2025 | 9.89 | 10.20 | 9.89 | 10.17 | - | 8.42% | 24,187 |
| Jun 30, 2025 | 9.30 | 9.39 | 9.30 | 9.38 | - | 0.21% | 2,207 |
| Jun 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | 0.86% | 368 |
| Jun 26, 2025 | 9.20 | 9.28 | 9.15 | 9.28 | - | 1.53% | 7,425 |
| Jun 25, 2025 | 9.09 | 9.14 | 9.09 | 9.14 | - | -2.66% | 596 |
| Jun 24, 2025 | 9.35 | 9.41 | 9.35 | 9.39 | - | 1.29% | 9,182 |
| Jun 23, 2025 | 9.24 | 9.32 | 9.24 | 9.27 | - | 1.31% | 5,900 |
| Jun 20, 2025 | 9.11 | 9.15 | 9.08 | 9.15 | - | 2.92% | 7,800 |
| Jun 19, 2025 | 8.79 | 9.16 | 8.79 | 8.89 | - | -1.98% | 4,410 |
| Jun 18, 2025 | 9.06 | 9.07 | 9.06 | 9.07 | - | 0.22% | 334 |
| Jun 17, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | - | -1.52% | 2,514 |
| Jun 16, 2025 | 9.20 | 9.26 | 9.18 | 9.19 | - | 0.44% | 11,229 |
| Jun 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | - | - |
| Jun 12, 2025 | 9.16 | 9.16 | 9.11 | 9.15 | - | -1.08% | 4,833 |
| Jun 11, 2025 | 9.27 | 9.30 | 9.24 | 9.25 | - | 0.65% | 6,806 |
| Jun 10, 2025 | 9.04 | 9.19 | 9.04 | 9.19 | - | 2.22% | 9,395 |
| Jun 9, 2025 | 9.01 | 9.01 | 8.99 | 8.99 | - | 1.01% | 437 |
| Jun 6, 2025 | 8.83 | 8.93 | 8.83 | 8.90 | - | 1.37% | 14,593 |
| 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 |