Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.62	11.83	11.56	11.83	11.83	0.96%	574
Feb 3, 2026	11.68	11.72	11.68	11.72	11.72	0.10%	-
Feb 2, 2026	11.63	11.73	11.61	11.71	11.71	-0.05%	207
Jan 30, 2026	11.72	11.72	11.65	11.71	11.71	0.64%	-
Jan 29, 2026	11.56	11.64	11.56	11.64	11.64	0.29%	-
Jan 28, 2026	11.63	11.64	11.60	11.61	11.61	0.52%	-
Jan 27, 2026	11.36	11.55	11.34	11.55	11.55	2.27%	885
Jan 26, 2026	11.50	11.50	11.29	11.29	11.29	-2.66%	-
Jan 23, 2026	11.71	11.73	11.60	11.60	11.60	-1.46%	79
Jan 22, 2026	11.83	11.83	11.75	11.77	11.77	1.24%	-
Jan 21, 2026	11.38	11.63	11.36	11.63	11.63	2.05%	-
Jan 20, 2026	11.56	11.56	11.39	11.39	11.39	-1.18%	-
Jan 19, 2026	11.53	11.62	11.53	11.53	11.53	-2.26%	15
Jan 16, 2026	11.88	11.92	11.79	11.79	11.79	-1.86%	17
Jan 15, 2026	11.94	12.07	11.91	12.02	12.02	0.23%	885
Jan 14, 2026	12.02	12.02	11.73	11.99	11.99	-0.18%	-
Jan 13, 2026	12.05	12.08	12.01	12.01	12.01	-0.02%	10
Jan 12, 2026	12.15	12.15	12.01	12.01	12.01	-1.88%	-
Jan 9, 2026	12.40	12.40	12.24	12.24	12.24	-0.70%	-
Jan 8, 2026	11.75	12.33	11.75	12.33	12.33	5.58%	3,178
Jan 7, 2026	11.82	11.82	11.68	11.68	11.68	0.17%	-
Jan 6, 2026	11.47	11.66	11.47	11.66	11.66	2.30%	-
Jan 5, 2026	11.42	11.42	11.34	11.40	11.40	0.58%	-
Jan 2, 2026	11.22	11.33	11.22	11.33	11.33	0.28%	-
Dec 30, 2025	11.29	11.30	11.28	11.30	11.30	-0.05%	-
Dec 29, 2025	11.31	11.32	11.29	11.30	11.30	-0.18%	-
Dec 23, 2025	11.46	11.46	11.32	11.32	11.32	-1.01%	-
Dec 22, 2025	11.51	11.53	11.44	11.44	11.44	-0.09%	980
Dec 19, 2025	11.38	11.45	11.36	11.45	11.45	0.14%	-
Dec 18, 2025	11.35	11.44	11.35	11.43	11.43	0.51%	-
Dec 17, 2025	11.68	11.68	11.38	11.38	11.38	-2.18%	-
Dec 16, 2025	11.72	11.90	11.63	11.63	11.63	0.66%	-
Dec 15, 2025	11.72	11.76	11.55	11.55	11.55	-1.63%	-
Dec 12, 2025	11.61	11.75	11.61	11.75	11.75	1.63%	-
Dec 11, 2025	11.45	11.56	11.41	11.56	11.56	2.56%	-
Dec 10, 2025	11.23	11.27	11.23	11.27	11.27	-0.39%	-
Dec 9, 2025	11.29	11.31	11.28	11.31	11.31	0.48%	-
Dec 8, 2025	11.20	11.26	11.20	11.26	11.26	-1.04%	-
Dec 5, 2025	11.28	11.38	11.28	11.38	11.38	1.08%	-
Dec 4, 2025	11.27	11.30	11.26	11.26	11.26	0.37%	-
Dec 3, 2025	11.15	11.21	11.14	11.21	11.21	0.86%	1,000
Dec 2, 2025	11.31	11.36	11.12	11.12	11.12	-2.88%	980
Dec 1, 2025	11.38	11.45	11.35	11.45	11.45	-0.23%	-
Nov 28, 2025	11.38	11.47	11.38	11.47	11.47	0.93%	-
Nov 27, 2025	11.38	11.38	11.34	11.37	11.37	-0.16%	-
Nov 26, 2025	11.41	11.41	11.39	11.39	11.39	-0.37%	-
Nov 25, 2025	11.24	11.43	11.23	11.43	11.43	1.93%	-
Nov 24, 2025	11.16	11.21	11.14	11.21	11.21	1.01%	-
Nov 21, 2025	10.76	11.10	10.76	11.10	11.10	2.44%	-
Nov 20, 2025	11.26	11.26	10.84	10.84	10.84	-4.28%	980