Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.35	14.41	14.09	14.20	14.20	-1.39%	68,383,437
Jan 8, 2026	13.89	14.50	13.89	14.40	14.40	4.80%	150,705,047
Jan 7, 2026	13.80	13.82	13.59	13.74	13.74	-0.43%	50,469,184
Jan 6, 2026	13.51	13.86	13.32	13.80	13.80	2.45%	84,429,900
Jan 5, 2026	13.25	13.48	13.20	13.47	13.47	0.97%	49,309,167
Jan 2, 2026	13.18	13.39	13.06	13.34	13.34	1.68%	46,284,403
Dec 31, 2025	13.21	13.22	13.12	13.12	13.12	-0.83%	26,051,906
Dec 30, 2025	13.28	13.29	13.20	13.23	13.23	-0.38%	22,780,873
Dec 29, 2025	13.27	13.31	13.24	13.28	13.28	-0.23%	23,158,639
Dec 26, 2025	13.34	13.38	13.26	13.31	13.31	-0.37%	22,406,078
Dec 24, 2025	13.30	13.38	13.25	13.36	13.36	0.53%	14,096,569
Dec 23, 2025	13.43	13.45	13.28	13.29	13.29	-1.26%	25,135,520
Dec 22, 2025	13.51	13.61	13.42	13.46	13.46	-0.07%	30,092,269
Dec 19, 2025	13.31	13.48	13.28	13.47	13.47	1.13%	60,133,207
Dec 18, 2025	13.38	13.47	13.25	13.32	13.32	0.08%	52,590,086
Dec 17, 2025	13.63	13.66	13.29	13.31	13.31	-2.63%	58,123,111
Dec 16, 2025	13.72	13.99	13.57	13.67	13.67	0.15%	69,226,473
Dec 15, 2025	13.80	13.81	13.49	13.65	13.65	-0.80%	51,608,972
Dec 12, 2025	13.67	13.84	13.67	13.76	13.76	0.95%	47,851,134
Dec 11, 2025	13.39	13.68	13.30	13.63	13.63	1.64%	58,638,188
Dec 10, 2025	13.08	13.42	13.07	13.41	13.41	2.52%	65,044,943
Dec 9, 2025	13.13	13.22	13.06	13.08	13.08	-0.46%	32,651,677
Dec 8, 2025	13.07	13.16	12.95	13.14	13.14	0.84%	45,232,412
Dec 5, 2025	13.15	13.28	13.00	13.03	13.03	-0.84%	53,223,554
Dec 4, 2025	13.19	13.24	13.06	13.14	13.14	0.38%	47,240,468
Dec 3, 2025	12.99	13.14	12.96	13.09	13.09	1.00%	45,170,163
Dec 2, 2025	13.19	13.19	12.87	12.96	12.96	-1.52%	57,240,908
Dec 1, 2025	13.20	13.39	13.13	13.16	13.16	-0.90%	50,555,468
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