Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 21, 2026	11.38	11.63	11.36	11.63	11.50	2.05%	-
Jan 20, 2026	11.56	11.56	11.39	11.39	11.27	-1.18%	-
Jan 19, 2026	11.53	11.62	11.53	11.53	11.40	-2.26%	15
Jan 16, 2026	11.88	11.92	11.79	11.79	11.66	-1.86%	17
Jan 15, 2026	11.94	12.07	11.91	12.02	11.89	0.23%	885
Jan 14, 2026	12.02	12.02	11.73	11.99	11.86	-0.18%	-
Jan 13, 2026	12.05	12.08	12.01	12.01	11.88	-0.02%	10
Jan 12, 2026	12.15	12.15	12.01	12.01	11.88	-1.88%	-
Jan 9, 2026	12.40	12.40	12.24	12.24	12.11	-0.70%	-
Jan 8, 2026	11.75	12.33	11.75	12.33	12.19	5.58%	3,178
Jan 7, 2026	11.82	11.82	11.68	11.68	11.55	0.17%	-
Jan 6, 2026	11.47	11.66	11.47	11.66	11.53	2.30%	-
Jan 5, 2026	11.42	11.42	11.34	11.40	11.27	0.58%	-
Jan 2, 2026	11.22	11.33	11.22	11.33	11.21	0.28%	-
Dec 30, 2025	11.29	11.30	11.28	11.30	11.17	-0.05%	-
Dec 29, 2025	11.31	11.32	11.29	11.30	11.18	-0.18%	-
Dec 23, 2025	11.46	11.46	11.32	11.32	11.20	-1.01%	-
Dec 22, 2025	11.51	11.53	11.44	11.44	11.31	-0.09%	980
Dec 19, 2025	11.38	11.45	11.36	11.45	11.32	0.14%	-