VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-