Ford Motor Company (NEO: F)
Canada
· Delayed Price · Currency is CAD 1.400
+0.080 (6.06%)
Jan 22, 2025, 3:37 AM EST
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 11, 2022 | 1.32 | 1.40 | 1.30 | 1.40 | - | 6.06% | 133,659 |
| Jan 10, 2022 | 1.25 | 1.32 | 1.25 | 1.32 | - | 4.76% | 89,600 |
| Jan 7, 2022 | 1.27 | 1.29 | 1.25 | 1.26 | - | -1.56% | 68,900 |
| Jan 6, 2022 | 1.34 | 1.34 | 1.27 | 1.28 | - | -5.19% | 69,500 |
| Jan 5, 2022 | 1.38 | 1.43 | 1.33 | 1.35 | - | -2.17% | 123,000 |
| Jan 4, 2022 | 1.37 | 1.41 | 1.36 | 1.38 | - | - | 105,600 |
| Dec 31, 2021 | 1.43 | 1.43 | 1.35 | 1.38 | - | 0.73% | 26,457 |
| Dec 30, 2021 | 1.33 | 1.37 | 1.33 | 1.37 | - | - | 83,200 |
| Dec 29, 2021 | 1.30 | 1.37 | 1.29 | 1.37 | - | - | 244,000 |
| Dec 24, 2021 | 1.37 | 1.39 | 1.33 | 1.37 | - | -1.44% | 64,900 |
| Dec 23, 2021 | 1.35 | 1.39 | 1.34 | 1.39 | - | 3.73% | 116,400 |
| Dec 22, 2021 | 1.41 | 1.41 | 1.34 | 1.34 | - | -0.74% | 36,331 |
| Dec 21, 2021 | 1.35 | 1.37 | 1.34 | 1.35 | - | 1.50% | 1,400 |
| Dec 20, 2021 | 1.33 | 1.36 | 1.30 | 1.33 | - | -5.00% | 64,250 |
| Dec 17, 2021 | 1.36 | 1.42 | 1.36 | 1.40 | - | 1.82% | 66,899 |
| Dec 16, 2021 | 1.39 | 1.39 | 1.29 | 1.38 | - | 4.96% | 79,945 |
| Dec 15, 2021 | 1.28 | 1.34 | 1.22 | 1.31 | - | 2.34% | 21,800 |
| Dec 14, 2021 | 1.35 | 1.35 | 1.28 | 1.28 | - | -5.19% | 7,800 |
| Dec 13, 2021 | 1.34 | 1.37 | 1.32 | 1.35 | - | 0.75% | 14,405 |
| Dec 10, 2021 | 1.33 | 1.41 | 1.30 | 1.34 | - | 1.52% | 162,500 |
| Dec 9, 2021 | 1.32 | 1.34 | 1.29 | 1.32 | - | -0.75% | 152,041 |
| Dec 8, 2021 | 1.29 | 1.34 | 1.29 | 1.33 | - | 1.53% | 108,500 |
| Dec 7, 2021 | 1.28 | 1.31 | 1.28 | 1.31 | - | 0.77% | 671,898 |
| Dec 6, 2021 | 1.30 | 1.32 | 1.28 | 1.30 | - | -2.26% | 277,547 |
| Dec 3, 2021 | 1.37 | 1.37 | 1.27 | 1.33 | - | 3.10% | 989,403 |
| Dec 2, 2021 | 1.31 | 1.33 | 1.25 | 1.29 | - | -3.73% | 1,500,000 |
| Dec 1, 2021 | 1.47 | 1.47 | 1.32 | 1.34 | - | -4.29% | 241,100 |
| Nov 30, 2021 | 1.43 | 1.47 | 1.39 | 1.40 | - | -2.78% | 126,500 |
| Nov 29, 2021 | 1.44 | 1.47 | 1.44 | 1.44 | - | -2.70% | 51,855 |
| Nov 26, 2021 | 1.48 | 1.49 | 1.43 | 1.48 | - | -0.67% | 39,600 |
| Nov 25, 2021 | 1.52 | 1.54 | 1.49 | 1.49 | - | -2.61% | 133,600 |
| Nov 24, 2021 | 1.49 | 1.53 | 1.46 | 1.53 | - | 2.00% | 49,000 |
| Nov 23, 2021 | 1.50 | 1.52 | 1.45 | 1.50 | - | -1.96% | 139,600 |
| Nov 22, 2021 | 1.57 | 1.57 | 1.52 | 1.53 | - | -2.55% | 104,500 |
| Nov 19, 2021 | 1.62 | 1.66 | 1.52 | 1.57 | - | -3.68% | 435,668 |
| Nov 18, 2021 | 1.65 | 1.66 | 1.63 | 1.63 | - | -2.40% | 164,700 |
| Nov 17, 2021 | 1.63 | 1.67 | 1.63 | 1.67 | - | - | 140,665 |
| Nov 16, 2021 | 1.63 | 1.68 | 1.63 | 1.67 | - | 1.21% | 10,760 |
| Nov 15, 2021 | 1.68 | 1.68 | 1.63 | 1.65 | - | -1.20% | 306,386 |
| Nov 12, 2021 | 1.64 | 1.70 | 1.64 | 1.67 | - | 1.21% | 745,295 |
| Nov 11, 2021 | 1.59 | 1.65 | 1.57 | 1.65 | - | 4.43% | 366,136 |
| Nov 10, 2021 | 1.55 | 1.60 | 1.50 | 1.58 | - | 1.94% | 787,698 |
| Nov 9, 2021 | 1.48 | 1.55 | 1.47 | 1.55 | - | 4.03% | 594,603 |
| Nov 8, 2021 | 1.50 | 1.50 | 1.48 | 1.49 | - | - | 256,800 |
| Nov 5, 2021 | 1.47 | 1.49 | 1.45 | 1.49 | - | 1.36% | 79,382 |
| Nov 4, 2021 | 1.45 | 1.49 | 1.44 | 1.47 | - | 1.38% | 131,152 |
| Nov 3, 2021 | 1.41 | 1.48 | 1.38 | 1.45 | - | 1.40% | 182,100 |
| Nov 2, 2021 | 1.43 | 1.48 | 1.39 | 1.43 | - | -3.38% | 436,209 |
| Nov 1, 2021 | 1.50 | 1.53 | 1.47 | 1.48 | - | -1.99% | 513,430 |
| Oct 29, 2021 | 1.52 | 1.54 | 1.36 | 1.51 | - | -0.66% | 117,292 |
| Oct 28, 2021 | 1.55 | 1.56 | 1.52 | 1.52 | - | -1.94% | 276,551 |
| Oct 27, 2021 | 1.53 | 1.56 | 1.53 | 1.55 | - | 0.65% | 264,650 |
| Oct 26, 2021 | 1.55 | 1.57 | 1.52 | 1.54 | - | -1.91% | 908,450 |
| Oct 25, 2021 | 1.50 | 1.62 | 1.50 | 1.57 | - | 25.60% | 2,621,486 |
| Oct 22, 2021 | 1.27 | 1.29 | 1.25 | 1.25 | - | -1.57% | 86,100 |
| Oct 21, 2021 | 1.23 | 1.27 | 1.23 | 1.27 | - | 3.25% | 17,000 |
| Oct 20, 2021 | 1.24 | 1.26 | 1.22 | 1.23 | - | 0.82% | 32,100 |
| Oct 19, 2021 | 1.25 | 1.28 | 1.22 | 1.22 | - | - | 25,081 |
| Oct 18, 2021 | 1.20 | 1.23 | 1.20 | 1.22 | - | -1.61% | 36,815 |
| Oct 15, 2021 | 1.25 | 1.27 | 1.19 | 1.24 | - | -2.36% | 17,922 |
| Oct 14, 2021 | 1.19 | 1.28 | 1.15 | 1.27 | - | 7.63% | 271,873 |
| Oct 13, 2021 | 1.11 | 1.18 | 1.10 | 1.18 | - | 5.36% | 210,899 |
| Oct 12, 2021 | 1.11 | 1.15 | 1.11 | 1.12 | - | -4.27% | 228,573 |
| Oct 8, 2021 | 1.15 | 1.17 | 1.12 | 1.17 | - | 1.74% | 24,951 |
| Oct 7, 2021 | 1.11 | 1.15 | 1.11 | 1.15 | - | 1.77% | 4,500 |
| Oct 6, 2021 | 1.09 | 1.16 | 1.09 | 1.13 | - | 3.67% | 27,200 |
| Oct 5, 2021 | 1.12 | 1.14 | 1.09 | 1.09 | - | -5.22% | 68,600 |
| Oct 4, 2021 | 1.14 | 1.15 | 1.14 | 1.15 | - | - | 14,466 |
| Oct 1, 2021 | 1.15 | 1.17 | 1.15 | 1.15 | - | -2.54% | 156,552 |
| Sep 30, 2021 | 1.17 | 1.18 | 1.17 | 1.18 | - | 1.72% | 155,200 |
| Sep 29, 2021 | 1.17 | 1.17 | 1.15 | 1.16 | - | - | 98,600 |
| Sep 28, 2021 | 1.19 | 1.19 | 1.16 | 1.16 | - | -0.85% | 32,797 |
| Sep 27, 2021 | 1.19 | 1.19 | 1.16 | 1.17 | - | -1.68% | 100,250 |
| Sep 24, 2021 | 1.16 | 1.19 | 1.16 | 1.19 | - | 1.71% | 112,425 |
| Sep 23, 2021 | 1.17 | 1.18 | 1.16 | 1.17 | - | -1.68% | 3,100 |
| Sep 22, 2021 | 1.17 | 1.19 | 1.17 | 1.19 | - | 0.85% | 200 |
| Sep 21, 2021 | 1.16 | 1.18 | 1.16 | 1.18 | - | -0.84% | 3,897 |
| Sep 20, 2021 | 1.21 | 1.21 | 1.17 | 1.19 | - | -1.65% | 15,128 |
| Sep 17, 2021 | 1.23 | 1.23 | 1.20 | 1.21 | - | 0.83% | 19,697 |
| Sep 16, 2021 | 1.19 | 1.20 | 1.17 | 1.20 | - | -1.64% | 15,349 |
| Sep 15, 2021 | 1.22 | 1.22 | 1.21 | 1.22 | - | 0.83% | - |
| Sep 14, 2021 | 1.19 | 1.21 | 1.18 | 1.21 | - | 1.68% | 300 |
| Sep 13, 2021 | 1.18 | 1.20 | 1.17 | 1.19 | - | -0.83% | 49,525 |
| Sep 10, 2021 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Sep 9, 2021 | 1.17 | 1.21 | 1.17 | 1.20 | - | 3.45% | 61,700 |
| Sep 8, 2021 | 1.16 | 1.19 | 1.14 | 1.16 | - | - | 7,101 |
| Sep 7, 2021 | 1.15 | 1.17 | 1.15 | 1.16 | - | -3.33% | 101,005 |
| Sep 3, 2021 | 1.14 | 1.22 | 1.12 | 1.20 | - | 6.19% | 37,890 |
| Sep 2, 2021 | 1.08 | 1.13 | 1.08 | 1.13 | - | 1.80% | 40,650 |
| Sep 1, 2021 | 1.11 | 1.11 | 1.06 | 1.11 | - | - | 33,100 |
| Aug 31, 2021 | 1.08 | 1.11 | 1.08 | 1.11 | - | 0.91% | 9,950 |
| Aug 30, 2021 | 1.09 | 1.10 | 1.08 | 1.10 | - | 0.92% | 1,650 |
| Aug 27, 2021 | 1.08 | 1.10 | 1.07 | 1.09 | - | 4.81% | 11,200 |
| Aug 26, 2021 | 1.05 | 1.11 | 1.04 | 1.04 | - | -0.95% | 4,465 |
| Aug 25, 2021 | 1.04 | 1.12 | 1.04 | 1.05 | - | 0.96% | 2,700 |
| Aug 24, 2021 | 1.06 | 1.08 | 1.04 | 1.04 | - | -1.89% | 8,300 |
| Aug 23, 2021 | 1.02 | 1.07 | 1.02 | 1.06 | - | 2.91% | 10,710 |
| Aug 20, 2021 | 1.02 | 1.04 | 1.02 | 1.03 | - | -0.96% | 44,800 |
| Aug 19, 2021 | 1.07 | 1.07 | 1.04 | 1.04 | - | -0.95% | 11,000 |
| Aug 18, 2021 | 1.02 | 1.05 | 1.02 | 1.05 | - | 1.94% | 54,560 |