VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	12.01	12.14	11.94	12.14	12.14	-0.16%	-
Aug 6, 2026	12.28	12.29	12.16	12.16	12.16	-1.10%	-
Aug 5, 2026	12.36	12.38	12.30	12.30	12.30	0.33%	-
Aug 4, 2026	12.56	12.57	12.26	12.26	12.26	-4.18%	-
Aug 3, 2026	12.78	13.01	12.78	12.79	12.79	1.83%	-
Jul 31, 2026	12.98	13.04	12.56	12.56	12.56	-1.80%	-
Jul 30, 2026	13.33	13.37	12.79	12.79	12.79	-7.82%	792
Jul 29, 2026	13.78	13.88	13.78	13.88	13.88	5.63%	814
Jul 28, 2026	12.93	13.14	12.93	13.14	13.14	3.59%	-
Jul 27, 2026	12.79	13.02	12.68	12.68	12.68	-0.63%	2,582
Jul 24, 2026	12.46	12.76	12.45	12.76	12.76	3.15%	-
Jul 23, 2026	12.62	12.64	12.37	12.37	12.37	-2.10%	-
Jul 22, 2026	12.50	12.64	12.50	12.64	12.64	-1.25%	-
Jul 21, 2026	12.34	12.80	12.30	12.80	12.80	3.56%	-
Jul 20, 2026	12.43	12.56	12.36	12.36	12.36	-1.20%	-
Jul 17, 2026	12.33	12.51	12.28	12.51	12.51	0.81%	-
Jul 16, 2026	12.38	12.41	12.24	12.41	12.41	-0.76%	-
Jul 15, 2026	12.20	12.50	12.20	12.50	12.50	2.80%	-
Jul 14, 2026	12.18	12.19	11.94	12.16	12.16	-1.22%	-
Jul 13, 2026	12.24	12.31	12.22	12.31	12.31	0.16%	50
Jul 10, 2026	11.92	12.29	11.92	12.29	12.29	3.36%	172
Jul 9, 2026	11.77	11.89	11.77	11.89	11.89	1.54%	1,200
Jul 8, 2026	11.89	11.89	11.64	11.71	11.71	-1.84%	772
Jul 7, 2026	12.10	12.13	11.93	11.93	11.93	-0.42%	-
Jul 6, 2026	11.74	11.98	11.74	11.98	11.98	1.65%	1,126
Jul 3, 2026	12.07	12.07	11.75	11.79	11.79	0.99%	-
Jul 2, 2026	11.99	12.12	11.67	11.67	11.67	-2.75%	-
Jul 1, 2026	12.15	12.20	12.00	12.00	12.00	-1.88%	-
Jun 30, 2026	12.34	12.35	12.23	12.23	12.23	-0.49%	-
Jun 29, 2026	12.42	12.45	12.29	12.29	12.29	-2.23%	-
Jun 26, 2026	12.38	12.57	12.26	12.57	12.57	0.48%	-
Jun 25, 2026	12.25	12.51	12.25	12.51	12.51	1.91%	-
Jun 24, 2026	12.36	12.41	12.28	12.28	12.28	-0.08%	-
Jun 23, 2026	12.24	12.29	12.13	12.29	12.29	-2.27%	-
Jun 22, 2026	12.26	12.57	12.22	12.57	12.57	3.24%	-
Jun 19, 2026	12.25	12.25	12.17	12.18	12.18	-	-
Jun 18, 2026	12.29	12.30	12.18	12.18	12.18	-1.62%	-
Jun 17, 2026	12.47	12.47	12.38	12.38	12.38	-2.75%	-
Jun 16, 2026	12.76	12.79	12.72	12.73	12.73	-0.20%	-
Jun 15, 2026	12.96	13.11	12.75	12.75	12.75	-0.12%	-
Jun 12, 2026	12.73	12.82	12.73	12.77	12.77	2.12%	-
Jun 11, 2026	12.45	12.53	12.41	12.50	12.50	-0.52%	-
Jun 10, 2026	12.89	12.94	12.57	12.57	12.57	-1.45%	50
Jun 9, 2026	13.04	13.06	12.75	12.75	12.75	-2.37%	-
Jun 8, 2026	12.94	13.06	12.94	13.06	13.06	0.93%	-
Jun 5, 2026	13.20	13.21	12.94	12.94	12.94	-2.19%	-
Jun 4, 2026	13.57	13.61	13.23	13.23	13.23	-3.15%	-
Jun 3, 2026	13.89	13.89	13.66	13.66	13.66	-4.61%	-
Jun 2, 2026	14.27	14.32	14.15	14.32	14.32	-1.61%	830
Jun 1, 2026	14.97	14.97	14.56	14.56	14.56	-1.89%	-