VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.75	11.09	10.57	11.09	11.09	4.38%	-
Oct 28, 2026	10.54	10.62	10.54	10.62	10.62	1.19%	-
Oct 27, 2026	10.43	10.53	10.43	10.50	10.50	1.25%	-
Oct 23, 2026	10.69	10.69	10.37	10.37	10.37	-2.81%	-
Oct 22, 2026	10.58	10.67	10.53	10.67	10.67	0.38%	-
Oct 21, 2026	10.83	10.84	10.63	10.63	10.63	-1.44%	-
Oct 20, 2026	10.87	10.88	10.62	10.78	10.78	-1.73%	-
Oct 19, 2026	11.17	11.17	10.97	10.97	10.97	-2.75%	-
Oct 16, 2026	10.98	11.28	10.98	11.28	11.28	3.11%	-
Oct 15, 2026	10.74	10.94	10.74	10.94	10.94	1.63%	-
Oct 14, 2026	10.81	10.83	10.76	10.77	10.77	-0.32%	-
Oct 13, 2026	10.75	10.80	10.75	10.80	10.80	0.37%	-
Oct 12, 2026	10.85	10.90	10.76	10.76	10.76	-1.42%	-
Oct 9, 2026	10.95	11.00	10.92	10.92	10.92	1.63%	-
Oct 8, 2026	10.80	10.82	10.73	10.74	10.74	-0.51%	-
Oct 7, 2026	10.94	11.00	10.80	10.80	10.80	-0.32%	-
Oct 6, 2026	10.86	10.86	10.83	10.83	10.83	0.05%	-
Oct 5, 2026	10.83	10.86	10.81	10.83	10.83	1.17%	-
Oct 2, 2026	10.92	10.94	10.70	10.70	10.70	-	-
Oct 1, 2026	10.66	10.70	10.65	10.70	10.70	-0.09%	-
Sep 30, 2026	10.90	10.90	10.71	10.71	10.71	-1.15%	-
Sep 29, 2026	10.88	10.93	10.84	10.84	10.84	-0.78%	-
Sep 28, 2026	11.17	11.20	10.92	10.92	10.92	-2.06%	-
Sep 25, 2026	11.11	11.15	11.07	11.15	11.15	-0.36%	-
Sep 24, 2026	11.38	11.39	11.19	11.19	11.19	-1.71%	-
Sep 23, 2026	11.46	11.49	11.39	11.39	11.39	-0.26%	-
Sep 22, 2026	11.51	11.60	11.42	11.42	11.42	-0.95%	-
Sep 21, 2026	11.54	11.64	11.53	11.53	11.53	1.86%	-
Sep 18, 2026	11.92	11.93	11.32	11.32	11.32	-5.39%	-
Sep 17, 2026	11.73	11.96	11.73	11.96	11.96	3.15%	-
Sep 16, 2026	11.72	11.73	11.60	11.60	11.60	-1.61%	-
Sep 15, 2026	12.05	12.05	11.79	11.79	11.79	-1.67%	-
Sep 14, 2026	12.12	12.12	11.99	11.99	11.99	-0.70%	31
Sep 11, 2026	12.01	12.15	12.00	12.07	12.07	1.26%	-
Sep 10, 2026	11.66	11.92	11.50	11.92	11.92	-1.24%	-
Sep 9, 2026	12.07	12.07	11.99	12.07	12.07	-0.90%	-
Sep 8, 2026	12.54	12.55	12.18	12.18	12.18	-2.21%	-
Sep 7, 2026	12.52	12.52	12.41	12.46	12.46	-0.72%	51
Sep 4, 2026	12.35	12.55	12.35	12.55	12.55	0.97%	-
Sep 3, 2026	12.16	12.43	12.16	12.43	12.43	3.97%	-
Sep 2, 2026	11.97	11.97	11.95	11.95	11.95	-0.17%	-
Sep 1, 2026	12.06	12.06	11.97	11.97	11.97	-0.17%	-
Aug 31, 2026	11.96	11.99	11.96	11.99	11.99	-0.08%	-
Aug 28, 2026	12.01	12.17	12.00	12.00	12.00	-0.50%	-
Aug 27, 2026	11.92	12.06	11.91	12.06	12.06	1.60%	-
Aug 26, 2026	11.96	11.99	11.87	11.87	11.87	-0.42%	-
Aug 25, 2026	11.97	11.99	11.92	11.92	11.92	0.63%	-
Aug 24, 2026	12.34	12.37	11.85	11.85	11.85	-4.40%	-
Aug 21, 2026	11.99	12.39	11.99	12.39	12.39	3.16%	-
Aug 20, 2026	12.39	12.39	12.01	12.01	12.01	-1.52%	-