VIE:FORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 19, 2026	12.02	12.20	12.02	12.20	12.20	1.50%	-
Aug 18, 2026	12.14	12.15	12.02	12.02	12.02	-1.80%	-
Aug 17, 2026	12.39	12.40	12.24	12.24	12.24	0.12%	-
Aug 14, 2026	12.07	12.22	12.05	12.22	12.22	1.37%	-
Aug 13, 2026	12.01	12.09	12.01	12.06	12.06	0.63%	1,101
Aug 12, 2026	12.12	12.18	11.98	11.98	11.98	-1.96%	250
Aug 11, 2026	12.04	12.22	12.02	12.22	12.22	1.75%	-
Aug 7, 2026	12.01	12.14	11.94	12.14	12.01	-0.16%	-
Aug 6, 2026	12.28	12.29	12.16	12.16	12.03	-1.10%	-
Aug 5, 2026	12.36	12.38	12.30	12.30	12.16	0.33%	-
Aug 4, 2026	12.56	12.57	12.26	12.26	12.12	-4.18%	-
Aug 3, 2026	12.78	13.01	12.78	12.79	12.65	1.83%	-
Jul 31, 2026	12.98	13.04	12.56	12.56	12.43	-1.80%	-
Jul 30, 2026	13.33	13.37	12.79	12.79	12.65	-7.82%	792
Jul 29, 2026	13.78	13.88	13.78	13.88	13.73	5.63%	814
Jul 28, 2026	12.93	13.14	12.93	13.14	12.99	3.59%	-
Jul 27, 2026	12.79	13.02	12.68	12.68	12.54	-0.63%	2,582
Jul 24, 2026	12.46	12.76	12.45	12.76	12.62	3.15%	-
Jul 23, 2026	12.62	12.64	12.37	12.37	12.24	-2.10%	-
Jul 22, 2026	12.50	12.64	12.50	12.64	12.50	-1.25%	-
Jul 21, 2026	12.34	12.80	12.30	12.80	12.66	3.56%	-
Jul 20, 2026	12.43	12.56	12.36	12.36	12.22	-1.20%	-
Jul 17, 2026	12.33	12.51	12.28	12.51	12.37	0.81%	-
Jul 16, 2026	12.38	12.41	12.24	12.41	12.27	-0.76%	-
Jul 15, 2026	12.20	12.50	12.20	12.50	12.37	2.80%	-
Jul 14, 2026	12.18	12.19	11.94	12.16	12.03	-1.22%	-
Jul 13, 2026	12.24	12.31	12.22	12.31	12.18	0.16%	50
Jul 10, 2026	11.92	12.29	11.92	12.29	12.16	3.36%	172
Jul 9, 2026	11.77	11.89	11.77	11.89	11.76	1.54%	1,200
Jul 8, 2026	11.89	11.89	11.64	11.71	11.58	-1.84%	772
Jul 7, 2026	12.10	12.13	11.93	11.93	11.80	-0.42%	-
Jul 6, 2026	11.74	11.98	11.74	11.98	11.85	1.65%	1,126
Jul 3, 2026	12.07	12.07	11.75	11.79	11.66	0.99%	-
Jul 2, 2026	11.99	12.12	11.67	11.67	11.55	-2.75%	-
Jul 1, 2026	12.15	12.20	12.00	12.00	11.87	-1.88%	-
Jun 30, 2026	12.34	12.35	12.23	12.23	12.10	-0.49%	-
Jun 29, 2026	12.42	12.45	12.29	12.29	12.16	-2.23%	-
Jun 26, 2026	12.38	12.57	12.26	12.57	12.44	0.48%	-
Jun 25, 2026	12.25	12.51	12.25	12.51	12.38	1.91%	-
Jun 24, 2026	12.36	12.41	12.28	12.28	12.14	-0.08%	-
Jun 23, 2026	12.24	12.29	12.13	12.29	12.15	-2.27%	-
Jun 22, 2026	12.26	12.57	12.22	12.57	12.44	3.24%	-
Jun 19, 2026	12.25	12.25	12.17	12.18	12.04	-	-