Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	13.20	13.39	13.13	13.16	-	-0.90%	50,538,207
Nov 28, 2025	13.21	13.34	13.18	13.28	13.28	0.68%	29,364,185
Nov 26, 2025	13.17	13.26	13.12	13.19	13.19	0.15%	44,736,839
Nov 25, 2025	12.99	13.26	12.98	13.17	13.17	1.62%	52,635,609
Nov 24, 2025	12.84	12.98	12.83	12.96	12.96	1.01%	51,903,387
Nov 21, 2025	12.51	12.94	12.49	12.83	12.83	3.38%	73,720,226
Nov 20, 2025	12.91	13.01	12.38	12.41	12.41	-3.80%	95,833,300
Nov 19, 2025	13.03	13.15	12.87	12.90	12.90	-0.92%	49,619,260
Nov 18, 2025	12.87	13.09	12.76	13.02	13.02	1.09%	70,215,400
Nov 17, 2025	13.18	13.18	12.78	12.88	12.88	-2.35%	73,404,381
Nov 14, 2025	13.18	13.31	13.10	13.19	13.19	-0.68%	67,932,422
Nov 13, 2025	13.40	13.50	13.25	13.28	13.28	-1.26%	71,481,613
Nov 12, 2025	13.30	13.50	13.30	13.45	13.45	1.13%	61,840,461
Nov 11, 2025	13.19	13.44	13.19	13.30	13.30	1.06%	79,742,405
Nov 10, 2025	13.23	13.24	13.00	13.16	13.16	-0.38%	62,051,157
Nov 7, 2025	12.96	13.24	12.95	13.21	13.21	0.69%	80,011,318
Nov 6, 2025	13.14	13.26	12.98	13.12	12.97	0.08%	82,291,049
Nov 5, 2025	12.92	13.31	12.88	13.11	12.96	2.50%	79,134,307
Nov 4, 2025	12.91	12.93	12.75	12.79	12.64	-1.69%	70,360,611
Nov 3, 2025	13.10	13.10	12.90	13.01	12.86	-0.91%	80,419,403
Oct 31, 2025	13.04	13.17	12.99	13.13	12.98	0.54%	68,861,988
Oct 30, 2025	13.14	13.29	13.06	13.06	12.91	-1.36%	80,766,301
Oct 29, 2025	13.10	13.39	13.07	13.24	13.09	0.84%	127,512,240
Oct 28, 2025	13.24	13.28	13.04	13.13	12.98	-0.98%	96,738,451
Oct 27, 2025	13.80	13.80	13.21	13.26	13.11	-4.19%	140,859,004
Oct 24, 2025	12.73	13.97	12.71	13.84	13.68	12.16%	298,366,862
Oct 23, 2025	12.47	12.49	12.19	12.34	12.20	-0.72%	479,840,312
Oct 22, 2025	12.53	12.60	12.28	12.43	12.29	-1.04%	415,062,173
Oct 21, 2025	12.26	12.63	12.07	12.56	12.42	4.75%	297,153,158
Oct 20, 2025	11.93	12.08	11.91	11.99	11.85	0.59%	77,878,936
Oct 17, 2025	11.74	12.01	11.72	11.92	11.78	1.53%	107,633,522
Oct 16, 2025	11.74	11.79	11.64	11.74	11.61	-0.17%	108,701,202
Oct 15, 2025	11.68	11.78	11.64	11.76	11.63	0.94%	88,960,726
Oct 14, 2025	11.38	11.76	11.34	11.65	11.52	0.95%	89,117,946
Oct 13, 2025	11.49	11.63	11.46	11.54	11.41	1.14%	73,939,384
Oct 10, 2025	11.55	11.59	11.35	11.41	11.28	-0.78%	84,595,402
Oct 9, 2025	11.75	11.77	11.48	11.50	11.37	-2.04%	70,320,483
Oct 8, 2025	11.98	12.01	11.68	11.74	11.61	-1.51%	78,469,653
Oct 7, 2025	12.50	12.53	11.74	11.92	11.78	-6.14%	154,390,154
Oct 6, 2025	12.63	12.80	12.48	12.70	12.55	0.24%	90,544,937
Oct 3, 2025	12.25	12.67	12.20	12.67	12.53	3.68%	100,778,558
Oct 2, 2025	12.28	12.43	12.12	12.22	12.08	-0.41%	74,530,532
Oct 1, 2025	12.12	12.28	12.04	12.27	12.13	2.59%	73,578,427
Sep 30, 2025	12.11	12.20	11.91	11.96	11.82	-1.08%	70,765,048
Sep 29, 2025	12.10	12.12	11.89	12.09	11.95	0.67%	83,325,012
Sep 26, 2025	11.65	12.32	11.65	12.01	11.87	3.36%	117,681,848
Sep 25, 2025	11.54	11.65	11.37	11.62	11.49	-0.09%	67,656,337
Sep 24, 2025	11.73	11.83	11.59	11.63	11.50	-0.85%	60,193,780
Sep 23, 2025	11.70	11.93	11.70	11.73	11.60	0.60%	55,667,552
Sep 22, 2025	11.60	11.70	11.57	11.66	11.53	0.34%	58,432,710