VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.98	10.03	9.96	10.01	10.01	-0.30%	-
Apr 1, 2026	10.05	10.05	10.01	10.04	10.04	1.46%	-
Mar 31, 2026	9.84	9.90	9.82	9.90	9.90	0.53%	-
Mar 30, 2026	9.88	9.93	9.85	9.85	9.85	-1.00%	131
Mar 27, 2026	10.10	10.10	9.92	9.95	9.95	-1.09%	-
Mar 26, 2026	10.08	10.10	9.98	10.06	10.06	-0.77%	399
Mar 25, 2026	10.32	10.32	10.13	10.13	10.13	-0.51%	99
Mar 24, 2026	10.16	10.19	10.13	10.19	10.19	-0.39%	-
Mar 23, 2026	9.89	10.26	9.89	10.23	10.23	2.51%	823
Mar 20, 2026	10.07	10.08	9.98	9.98	9.98	-1.25%	-
Mar 19, 2026	10.30	10.30	10.01	10.10	10.10	-2.45%	-
Mar 18, 2026	10.42	10.42	10.36	10.36	10.36	0.19%	-
Mar 17, 2026	10.18	10.37	10.16	10.34	10.34	1.35%	-
Mar 16, 2026	10.25	10.25	10.20	10.20	10.20	-0.58%	-
Mar 13, 2026	10.52	10.54	10.26	10.26	10.26	-2.27%	-
Mar 12, 2026	10.47	10.50	10.42	10.50	10.50	0.61%	-
Mar 11, 2026	10.61	10.66	10.43	10.43	10.43	-2.12%	885
Mar 10, 2026	10.47	10.66	10.47	10.66	10.66	2.56%	885
Mar 9, 2026	10.29	10.39	10.24	10.39	10.39	-0.93%	199
Mar 6, 2026	10.68	10.69	10.49	10.49	10.49	-2.60%	-
Mar 5, 2026	11.03	11.03	10.77	10.77	10.77	-3.39%	-
Mar 4, 2026	10.92	11.20	10.92	11.15	11.15	0.92%	885
Mar 3, 2026	11.44	11.44	11.05	11.05	11.05	-2.56%	-
Mar 2, 2026	11.93	11.93	11.34	11.34	11.34	-6.36%	-
Feb 27, 2026	12.13	12.20	12.11	12.11	12.11	-2.15%	-
Feb 26, 2026	12.23	12.37	12.22	12.37	12.37	1.14%	-
Feb 25, 2026	12.04	12.23	12.04	12.23	12.23	1.76%	-
Feb 24, 2026	11.63	12.02	11.61	12.02	12.02	4.16%	-
Feb 23, 2026	11.82	11.87	11.54	11.54	11.54	-1.84%	-
Feb 20, 2026	11.75	11.80	11.73	11.76	11.76	-0.63%	885
Feb 19, 2026	11.76	11.83	11.74	11.83	11.83	-1.00%	-
Feb 18, 2026	11.95	11.97	11.95	11.95	11.95	0.78%	-
Feb 17, 2026	11.92	11.92	11.86	11.86	11.86	0.22%	-
Feb 16, 2026	11.89	11.92	11.54	11.83	11.83	-0.57%	1,746
Feb 13, 2026	11.68	11.90	11.67	11.90	11.90	3.62%	-
Feb 11, 2026	11.43	11.48	11.43	11.48	11.36	-0.31%	-
Feb 10, 2026	11.42	11.52	11.42	11.52	11.39	0.56%	-
Feb 9, 2026	11.66	11.66	11.46	11.46	11.33	-1.39%	-
Feb 6, 2026	11.63	11.67	11.62	11.62	11.49	0.14%	-
Feb 5, 2026	11.71	11.74	11.60	11.60	11.47	-1.94%	-
Feb 4, 2026	11.62	11.83	11.56	11.83	11.70	0.96%	574
Feb 3, 2026	11.68	11.72	11.68	11.72	11.59	0.10%	-
Feb 2, 2026	11.63	11.73	11.61	11.71	11.58	-0.05%	207
Jan 30, 2026	11.72	11.72	11.65	11.71	11.59	0.64%	-
Jan 29, 2026	11.56	11.64	11.56	11.64	11.51	0.29%	-
Jan 28, 2026	11.63	11.64	11.60	11.61	11.48	0.52%	-
Jan 27, 2026	11.36	11.55	11.34	11.55	11.42	2.27%	885
Jan 26, 2026	11.50	11.50	11.29	11.29	11.17	-2.66%	-
Jan 23, 2026	11.71	11.73	11.60	11.60	11.47	-1.46%	79
Jan 22, 2026	11.83	11.83	11.75	11.77	11.64	1.24%	-