Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.75	11.90	11.75	11.77	11.77	0.17%	6,855
Feb 3, 2026	11.89	11.89	11.75	11.75	11.75	-1.26%	1,160
Jan 30, 2026	11.90	11.90	11.90	11.90	11.90	-0.67%	111
Jan 29, 2026	11.90	12.03	11.90	11.98	11.98	1.35%	677
Jan 28, 2026	11.82	11.84	11.79	11.82	11.82	-0.92%	14,805
Jan 27, 2026	11.84	11.93	11.76	11.93	11.93	2.40%	823
Jan 26, 2026	11.65	11.65	11.65	11.65	11.65	-1.44%	1,091
Jan 22, 2026	11.80	11.82	11.78	11.82	11.82	0.42%	2,702
Jan 21, 2026	11.43	11.77	11.43	11.77	11.77	3.52%	1,723
Jan 20, 2026	11.45	11.54	11.37	11.37	11.37	-3.56%	849
Jan 19, 2026	11.82	11.82	11.53	11.79	11.79	0.94%	2,218
Jan 16, 2026	11.75	11.75	11.68	11.68	11.68	-2.50%	1,733
Jan 15, 2026	11.90	11.98	11.90	11.98	11.98	-0.25%	4,429
Jan 14, 2026	12.01	12.01	12.01	12.01	12.01	0.33%	3,019
Jan 13, 2026	12.08	12.08	11.97	11.97	11.97	-0.33%	10,211
Jan 12, 2026	12.06	12.07	12.01	12.01	12.01	-0.74%	1,888
Jan 9, 2026	12.15	12.15	12.10	12.10	12.10	-2.26%	413
Jan 8, 2026	12.00	12.38	12.00	12.38	12.38	5.45%	3,545
Jan 7, 2026	11.74	11.74	11.74	11.74	11.74	-0.59%	251
Jan 6, 2026	11.52	11.81	11.52	11.81	11.81	2.61%	1,560
Jan 5, 2026	11.37	11.51	11.37	11.51	11.51	1.32%	1,421
Dec 31, 2025	11.36	11.36	11.36	11.36	11.36	0.09%	194
Dec 29, 2025	11.42	11.42	11.35	11.35	11.35	-1.73%	501
Dec 26, 2025	11.55	11.55	11.55	11.55	11.55	-	3
Dec 24, 2025	11.55	11.55	11.55	11.55	11.55	-	3
Dec 23, 2025	11.55	11.55	11.55	11.55	11.55	0.17%	3
Dec 22, 2025	11.54	11.54	11.51	11.53	11.53	0.26%	6,189
Dec 19, 2025	11.46	11.53	11.46	11.50	11.50	0.61%	2,707
Dec 17, 2025	11.67	11.67	11.43	11.43	11.43	-2.47%	2,006
Dec 16, 2025	11.87	11.98	11.70	11.72	11.72	-0.09%	6,654
Dec 15, 2025	11.69	11.73	11.69	11.73	11.73	-0.42%	1,561
Dec 12, 2025	11.81	11.81	11.78	11.78	11.78	0.94%	1,507
Dec 11, 2025	11.55	11.73	11.55	11.67	11.67	3.64%	4,322
Dec 10, 2025	11.26	11.26	11.26	11.26	11.26	0.18%	763
Dec 9, 2025	11.24	11.24	11.24	11.24	11.24	-0.35%	550
Dec 8, 2025	11.18	11.28	11.17	11.28	11.28	0.53%	1,247
Dec 5, 2025	11.33	11.33	11.21	11.22	11.22	-0.36%	2,637
Dec 4, 2025	11.29	11.30	11.24	11.26	11.26	-	18,008
Dec 3, 2025	11.16	11.26	11.16	11.26	11.26	1.17%	5,221
Dec 2, 2025	11.36	11.36	11.08	11.13	11.13	-1.33%	4,878
Dec 1, 2025	11.39	11.46	11.28	11.28	11.28	-1.48%	1,559
Nov 28, 2025	11.35	11.45	11.35	11.45	11.45	2.14%	1,250
Nov 27, 2025	11.21	11.21	11.21	11.21	11.21	-1.23%	426
Nov 26, 2025	11.39	11.39	11.34	11.35	11.35	0.18%	4,317
Nov 25, 2025	11.34	11.39	11.33	11.33	11.33	2.72%	8,612
Nov 21, 2025	10.85	11.05	10.85	11.03	11.03	3.28%	8,551
Nov 20, 2025	11.12	11.12	10.66	10.68	10.68	-4.22%	8,646
Nov 19, 2025	11.24	11.24	11.15	11.15	11.15	-0.45%	1,021
Nov 18, 2025	11.20	11.20	11.20	11.20	11.20	1.27%	170
Nov 17, 2025	11.21	11.23	11.00	11.06	11.06	-3.15%	3,402