VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 29, 2026	14.38	14.84	14.38	14.84	14.84	4.36%	-
May 28, 2026	13.71	14.22	13.64	14.22	14.22	2.97%	-
May 27, 2026	13.17	13.81	13.17	13.81	13.81	5.54%	-
May 26, 2026	13.01	13.08	12.73	13.08	13.08	0.77%	-
May 25, 2026	12.88	12.98	12.87	12.98	12.98	2.89%	-
May 22, 2026	11.80	12.62	11.77	12.62	12.62	8.47%	-
May 21, 2026	11.39	11.63	11.36	11.63	11.63	2.11%	-
May 20, 2026	11.28	11.39	11.28	11.39	11.39	1.02%	-
May 19, 2026	11.20	11.28	11.07	11.28	11.28	-1.18%	-
May 18, 2026	11.47	11.94	11.41	11.41	11.41	-1.81%	1,953
May 15, 2026	12.27	12.27	11.62	11.62	11.62	-6.37%	340
May 14, 2026	11.61	12.41	11.61	12.41	12.41	11.75%	-
May 13, 2026	10.24	11.11	10.24	11.11	11.11	9.25%	-
May 12, 2026	10.19	10.19	10.15	10.17	10.17	-1.14%	-
May 8, 2026	10.36	10.43	10.36	10.41	10.28	0.58%	-
May 7, 2026	10.39	10.39	10.35	10.35	10.22	0.10%	-
May 6, 2026	10.04	10.34	10.04	10.34	10.21	2.83%	-
May 5, 2026	9.85	10.06	9.85	10.06	9.93	1.71%	-
May 4, 2026	10.18	10.18	9.89	9.89	9.77	-2.46%	-
Apr 30, 2026	10.42	10.42	9.86	10.14	10.01	-3.01%	-
Apr 29, 2026	10.63	10.63	10.45	10.45	10.32	-0.76%	-
Apr 28, 2026	10.72	10.83	10.53	10.53	10.40	-0.85%	-
Apr 27, 2026	10.57	10.62	10.55	10.62	10.49	0.47%	-
Apr 24, 2026	10.70	10.70	10.57	10.57	10.44	-1.35%	-
Apr 23, 2026	10.77	10.82	10.72	10.72	10.58	-1.43%	-
Apr 22, 2026	10.98	10.98	10.87	10.87	10.74	-0.64%	-
Apr 21, 2026	10.94	10.95	10.94	10.94	10.81	0.69%	-
Apr 20, 2026	10.85	10.88	10.85	10.87	10.73	-1.05%	-
Apr 17, 2026	10.60	10.98	10.60	10.98	10.85	3.20%	-
Apr 16, 2026	10.80	10.82	10.64	10.64	10.51	-0.28%	-
Apr 15, 2026	10.77	10.78	10.67	10.67	10.54	-0.42%	-
Apr 14, 2026	10.52	10.72	10.52	10.72	10.58	3.98%	-
Apr 13, 2026	10.30	10.45	10.27	10.31	10.18	-0.63%	20
Apr 10, 2026	10.48	10.48	10.37	10.37	10.24	-	-
Apr 9, 2026	10.42	10.42	10.33	10.37	10.24	0.05%	-
Apr 8, 2026	10.14	10.37	10.14	10.37	10.24	4.74%	-
Apr 7, 2026	10.02	10.04	9.90	9.90	9.77	-1.18%	-