VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	9.98	10.03	9.96	10.01	9.89	-0.30%	-
Apr 1, 2026	10.05	10.05	10.01	10.04	9.92	1.46%	-
Mar 31, 2026	9.84	9.90	9.82	9.90	9.78	0.53%	-
Mar 30, 2026	9.88	9.93	9.85	9.85	9.73	-1.00%	131
Mar 27, 2026	10.10	10.10	9.92	9.95	9.82	-1.09%	-
Mar 26, 2026	10.08	10.10	9.98	10.06	9.93	-0.77%	399
Mar 25, 2026	10.32	10.32	10.13	10.13	10.01	-0.51%	99
Mar 24, 2026	10.16	10.19	10.13	10.19	10.06	-0.39%	-
Mar 23, 2026	9.89	10.26	9.89	10.23	10.10	2.51%	823
Mar 20, 2026	10.07	10.08	9.98	9.98	9.85	-1.25%	-
Mar 19, 2026	10.30	10.30	10.01	10.10	9.98	-2.45%	-
Mar 18, 2026	10.42	10.42	10.36	10.36	10.23	0.19%	-
Mar 17, 2026	10.18	10.37	10.16	10.34	10.21	1.35%	-
Mar 16, 2026	10.25	10.25	10.20	10.20	10.07	-0.58%	-
Mar 13, 2026	10.52	10.54	10.26	10.26	10.13	-2.27%	-
Mar 12, 2026	10.47	10.50	10.42	10.50	10.37	0.61%	-
Mar 11, 2026	10.61	10.66	10.43	10.43	10.30	-2.12%	885