Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.11	12.13	11.65	11.67	11.67	-3.07%	48,311,819
Mar 12, 2026	11.93	12.19	11.85	12.04	12.04	-0.58%	51,642,432
Mar 11, 2026	12.27	12.49	12.03	12.11	12.11	-1.06%	49,324,534
Mar 10, 2026	12.19	12.51	12.19	12.24	12.24	0.41%	56,554,160
Mar 9, 2026	11.94	12.20	11.80	12.19	12.19	0.33%	69,465,148
Mar 6, 2026	12.17	12.32	12.03	12.15	12.15	-1.54%	59,785,947
Mar 5, 2026	12.70	12.75	12.24	12.34	12.34	-3.67%	71,288,736
Mar 4, 2026	12.95	13.15	12.81	12.81	12.81	0.87%	73,861,092
Mar 3, 2026	13.07	13.18	12.68	12.70	12.70	-5.15%	102,004,180
Mar 2, 2026	13.93	13.93	13.22	13.39	13.39	-4.97%	110,043,776
Feb 27, 2026	14.32	14.57	14.03	14.09	14.09	-2.22%	72,776,454
Feb 26, 2026	14.45	14.80	14.30	14.41	14.41	-0.14%	61,236,359
Feb 25, 2026	14.25	14.49	14.15	14.43	14.43	1.62%	58,894,209
Feb 24, 2026	13.77	14.33	13.73	14.20	14.20	4.11%	73,373,320
Feb 23, 2026	13.98	14.04	13.57	13.64	13.64	-2.64%	58,338,910
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