Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.57	16.75	15.83	16.34	-	-1.74%	39,452,969
Jun 1, 2026	17.38	17.48	16.63	16.63	16.63	-4.64%	95,328,054
May 29, 2026	16.88	17.78	16.82	17.44	17.44	4.74%	148,819,689
May 28, 2026	15.86	16.75	15.86	16.65	16.65	4.85%	97,912,584
May 27, 2026	15.43	16.06	15.39	15.88	15.88	3.66%	84,946,263
May 26, 2026	14.78	15.55	14.78	15.32	15.32	2.61%	88,126,499
May 22, 2026	13.79	14.95	13.77	14.93	14.93	9.22%	108,685,880
May 21, 2026	13.17	13.80	13.14	13.67	13.67	3.40%	72,251,185
May 20, 2026	13.05	13.31	12.92	13.22	13.22	1.23%	41,417,872
May 19, 2026	12.89	13.23	12.72	13.06	13.06	0.23%	41,332,243
May 18, 2026	13.99	13.99	13.02	13.03	13.03	-2.76%	68,791,978
May 15, 2026	13.98	14.05	13.29	13.40	13.40	-7.46%	108,272,346
May 14, 2026	13.75	14.94	13.63	14.48	14.48	6.71%	187,021,634
May 13, 2026	11.97	13.94	11.97	13.57	13.57	13.18%	216,261,152
May 12, 2026	11.92	12.03	11.80	11.99	11.99	0.76%	42,165,335
May 11, 2026	12.34	12.39	12.01	12.05	11.90	-2.19%	48,850,838
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