Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.78	14.04	13.72	14.01	14.01	1.67%	66,953,789
Feb 19, 2026	13.77	13.95	13.69	13.78	13.78	-0.51%	57,750,845
Feb 18, 2026	14.11	14.14	13.81	13.85	13.85	-1.98%	63,563,888
Feb 17, 2026	14.09	14.17	13.93	14.13	14.13	0.07%	57,578,735
Feb 13, 2026	13.88	14.34	13.85	14.12	14.12	0.86%	87,306,017
Feb 12, 2026	13.90	14.36	13.85	14.00	13.85	1.08%	131,885,024
Feb 11, 2026	13.62	13.88	13.52	13.85	13.70	2.06%	129,595,007
Feb 10, 2026	13.64	13.74	13.57	13.57	13.42	-0.15%	80,827,666
Feb 9, 2026	13.75	13.78	13.53	13.59	13.44	-1.52%	59,777,960
Feb 6, 2026	13.78	13.88	13.67	13.80	13.65	0.58%	55,588,190
Feb 5, 2026	13.75	13.82	13.53	13.72	13.57	-0.72%	79,719,943
Feb 4, 2026	13.72	14.00	13.69	13.82	13.67	0.66%	70,488,674
Feb 3, 2026	13.82	14.04	13.61	13.73	13.58	-0.58%	76,637,980
Feb 2, 2026	13.86	13.90	13.75	13.81	13.66	-0.50%	54,218,120
Jan 30, 2026	13.91	13.98	13.79	13.88	13.73	-0.86%	66,996,343
Jan 29, 2026	13.89	14.09	13.80	14.00	13.85	1.30%	84,803,904
Jan 28, 2026	13.88	13.89	13.76	13.82	13.67	-0.79%	48,751,764
Jan 27, 2026	13.64	13.95	13.51	13.93	13.78	3.65%	100,003,667
Jan 26, 2026	13.56	13.66	13.35	13.44	13.30	-0.88%	59,170,963
Jan 23, 2026	13.70	13.70	13.55	13.56	13.41	-1.09%	39,702,051
Jan 22, 2026	13.78	13.84	13.70	13.71	13.56	-0.44%	38,170,250
Jan 21, 2026	13.41	13.77	13.41	13.77	13.62	3.69%	58,160,147
Jan 20, 2026	13.47	13.61	13.23	13.28	13.14	-2.35%	67,018,098
Jan 16, 2026	13.76	13.80	13.59	13.60	13.45	-1.52%	60,750,836
Jan 15, 2026	13.92	14.13	13.79	13.81	13.66	-0.22%	44,241,477
Jan 14, 2026	14.00	14.12	13.79	13.84	13.69	-1.00%	65,318,552
Jan 13, 2026	14.06	14.13	13.96	13.98	13.83	-0.36%	58,867,535
Jan 12, 2026	14.15	14.19	13.96	14.03	13.88	-1.20%	53,443,964
Jan 9, 2026	14.35	14.41	14.09	14.20	14.05	-1.39%	68,436,178
Jan 8, 2026	13.89	14.50	13.89	14.40	14.25	4.80%	154,276,839
Jan 7, 2026	13.80	13.82	13.59	13.74	13.59	-0.43%	50,608,950
Jan 6, 2026	13.51	13.86	13.32	13.80	13.65	2.45%	84,534,703
Jan 5, 2026	13.25	13.48	13.20	13.47	13.33	0.97%	50,135,246
Jan 2, 2026	13.18	13.39	13.06	13.34	13.20	1.68%	46,366,861
Dec 31, 2025	13.21	13.22	13.12	13.12	12.98	-0.83%	26,302,260
Dec 30, 2025	13.28	13.29	13.20	13.23	13.09	-0.38%	23,002,807
Dec 29, 2025	13.27	13.31	13.24	13.28	13.14	-0.23%	24,398,306
Dec 26, 2025	13.34	13.38	13.26	13.31	13.17	-0.37%	22,471,423
Dec 24, 2025	13.30	13.38	13.25	13.36	13.22	0.53%	14,227,582
Dec 23, 2025	13.43	13.45	13.28	13.29	13.15	-1.26%	25,440,833
Dec 22, 2025	13.51	13.61	13.42	13.46	13.32	-0.07%	31,106,109
Dec 19, 2025	13.31	13.48	13.28	13.47	13.33	1.13%	61,640,571
Dec 18, 2025	13.38	13.47	13.25	13.32	13.18	0.08%	52,604,828
Dec 17, 2025	13.63	13.66	13.29	13.31	13.17	-2.63%	58,320,635
Dec 16, 2025	13.72	13.99	13.57	13.67	13.52	0.15%	69,408,875
Dec 15, 2025	13.80	13.81	13.49	13.65	13.50	-0.80%	53,577,255
Dec 12, 2025	13.67	13.84	13.67	13.76	13.61	0.95%	48,337,280
Dec 11, 2025	13.39	13.68	13.30	13.63	13.48	1.64%	59,012,304
Dec 10, 2025	13.08	13.42	13.07	13.41	13.27	2.52%	72,210,701
Dec 9, 2025	13.13	13.22	13.06	13.08	12.94	-0.46%	33,349,986