Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.97	12.22	11.97	12.27	-	2.34%	2,699,273
May 12, 2026	11.92	12.03	11.80	11.99	11.99	-0.50%	42,031,362
May 11, 2026	12.34	12.39	12.01	12.05	11.90	-2.19%	48,665,743
May 8, 2026	12.29	12.37	12.18	12.32	12.17	1.15%	38,453,548
May 7, 2026	12.22	12.30	12.06	12.18	12.03	0.08%	38,986,729
May 6, 2026	11.94	12.25	11.94	12.17	12.02	4.11%	52,111,220
May 5, 2026	11.56	11.79	11.56	11.69	11.54	1.65%	42,262,077
May 4, 2026	11.85	11.88	11.46	11.50	11.36	-3.20%	51,014,813
May 1, 2026	12.06	12.07	11.78	11.88	11.73	-1.66%	52,880,467
Apr 30, 2026	11.55	12.09	11.47	12.08	11.93	-1.31%	80,557,936
Apr 29, 2026	12.37	12.38	12.14	12.24	12.09	-1.29%	48,672,834
Apr 28, 2026	12.52	12.52	12.24	12.40	12.25	-0.72%	44,277,997
Apr 27, 2026	12.38	12.65	12.38	12.49	12.33	0.89%	35,098,178
Apr 24, 2026	12.45	12.46	12.29	12.38	12.23	-0.80%	35,043,473
Apr 23, 2026	12.61	12.70	12.37	12.48	12.32	-1.19%	30,844,543
Apr 22, 2026	12.84	12.88	12.58	12.63	12.47	-1.17%	23,958,292
Apr 21, 2026	12.87	13.03	12.78	12.78	12.62	-0.70%	32,209,969
Apr 20, 2026	12.81	12.92	12.75	12.87	12.71	-	26,028,970
Apr 17, 2026	12.64	13.04	12.62	12.87	12.71	3.46%	45,734,996
Apr 16, 2026	12.67	12.75	12.42	12.44	12.29	-2.12%	37,407,678
Apr 15, 2026	12.70	12.76	12.49	12.71	12.55	-	39,926,529
Apr 14, 2026	12.51	12.75	12.45	12.71	12.55	4.52%	50,232,181
Apr 13, 2026	12.03	12.17	11.92	12.16	12.01	0.25%	32,688,630
Apr 10, 2026	12.34	12.42	12.07	12.13	11.98	-0.90%	28,362,740
Apr 9, 2026	12.07	12.27	11.96	12.24	12.09	0.49%	32,576,248
Apr 8, 2026	11.96	12.24	11.96	12.18	12.03	5.73%	58,139,980
Apr 7, 2026	11.54	11.61	11.35	11.52	11.38	-0.78%	41,991,577
Apr 6, 2026	11.60	11.63	11.50	11.61	11.47	0.09%	24,374,590
Apr 2, 2026	11.47	11.62	11.36	11.60	11.46	-0.68%	31,109,069
Apr 1, 2026	11.62	11.69	11.58	11.68	11.53	1.21%	33,991,682
Mar 31, 2026	11.36	11.59	11.27	11.54	11.40	2.94%	38,287,891
Mar 30, 2026	11.41	11.45	11.11	11.21	11.07	-1.41%	41,459,901
Mar 27, 2026	11.54	11.55	11.29	11.37	11.23	-1.98%	33,064,553
Mar 26, 2026	11.56	11.72	11.49	11.60	11.46	-0.60%	28,517,572
Mar 25, 2026	11.95	12.01	11.66	11.67	11.52	-1.44%	37,746,080
Mar 24, 2026	11.68	11.88	11.67	11.84	11.69	0.68%	31,903,851
Mar 23, 2026	11.93	12.01	11.72	11.76	11.61	2.08%	44,442,151
Mar 20, 2026	11.64	11.68	11.37	11.52	11.38	-1.03%	147,725,055
Mar 19, 2026	11.68	11.75	11.48	11.64	11.50	-1.27%	47,423,416
Mar 18, 2026	11.87	12.01	11.70	11.79	11.64	-1.26%	55,564,771
Mar 17, 2026	11.86	12.03	11.84	11.94	11.79	1.96%	59,520,140
Mar 16, 2026	11.82	11.88	11.64	11.71	11.56	0.34%	49,441,381
Mar 13, 2026	12.11	12.13	11.65	11.67	11.52	-3.07%	48,546,476
Mar 12, 2026	11.93	12.19	11.85	12.04	11.89	-0.58%	51,733,909
Mar 11, 2026	12.27	12.49	12.03	12.11	11.96	-1.06%	50,074,537
Mar 10, 2026	12.19	12.51	12.19	12.24	12.09	0.41%	56,746,283
Mar 9, 2026	11.94	12.20	11.80	12.19	12.04	0.33%	69,611,163
Mar 6, 2026	12.17	12.32	12.03	12.15	12.00	-1.54%	59,877,681
Mar 5, 2026	12.70	12.75	12.24	12.34	12.19	-3.67%	71,944,256
Mar 4, 2026	12.95	13.15	12.81	12.81	12.65	0.87%	73,976,741