Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.22	12.27	12.14	12.25	12.25	-0.24%	31,073,001
Nov 10, 2026	12.27	12.38	12.19	12.28	12.28	-0.73%	33,125,628
Nov 9, 2026	12.57	12.71	12.45	12.52	12.37	0.64%	42,325,255
Nov 6, 2026	12.42	12.68	12.34	12.44	12.29	-0.72%	38,058,215
Nov 5, 2026	12.81	12.86	12.31	12.53	12.38	-1.10%	54,186,254
Nov 4, 2026	12.60	12.86	12.53	12.67	12.52	2.92%	54,662,748
Nov 3, 2026	12.62	12.63	12.19	12.31	12.16	-2.30%	40,760,580
Nov 2, 2026	12.40	12.65	12.38	12.60	12.45	2.86%	53,375,768
Oct 30, 2026	12.28	12.34	12.12	12.25	12.10	-0.89%	45,056,303
Oct 29, 2026	11.77	12.45	11.70	12.36	12.21	3.43%	70,556,037
Oct 28, 2026	11.84	11.98	11.71	11.95	11.81	2.05%	53,912,099
Oct 27, 2026	11.67	11.79	11.58	11.71	11.57	1.12%	43,214,748
Oct 26, 2026	11.62	11.71	11.53	11.58	11.44	-0.17%	35,076,234
Oct 23, 2026	11.83	11.84	11.44	11.60	11.46	-2.85%	44,146,929
Oct 22, 2026	11.80	12.05	11.79	11.94	11.80	0.34%	38,053,961
Oct 21, 2026	12.14	12.18	11.84	11.90	11.76	-2.06%	44,408,807
Oct 20, 2026	11.93	12.25	11.81	12.15	12.00	-0.25%	34,211,976
Oct 19, 2026	12.42	12.43	12.13	12.18	12.03	-2.01%	31,401,277
Oct 16, 2026	12.55	12.78	12.40	12.43	12.28	0.97%	49,555,320
Oct 15, 2026	12.14	12.36	12.02	12.31	12.16	2.16%	37,402,604
Oct 14, 2026	12.01	12.06	11.88	12.05	11.91	-0.41%	32,285,902
Oct 13, 2026	12.02	12.15	11.93	12.10	11.96	0.83%	33,633,092
Oct 12, 2026	12.16	12.19	11.96	12.00	11.86	-1.40%	30,474,816
Oct 9, 2026	12.28	12.33	12.14	12.17	12.02	-0.65%	28,717,448
Oct 8, 2026	12.02	12.28	12.00	12.25	12.10	1.07%	59,419,462
Oct 7, 2026	12.19	12.22	12.04	12.12	11.97	-1.30%	37,646,320
Oct 6, 2026	12.20	12.31	12.14	12.28	12.13	1.07%	35,710,850
Oct 5, 2026	12.15	12.23	12.06	12.15	12.00	0.41%	35,691,850
Oct 2, 2026	12.30	12.30	11.97	12.10	11.96	-1.39%	49,154,122
Oct 1, 2026	12.00	12.29	11.91	12.27	12.12	1.74%	46,686,832
Sep 30, 2026	12.37	12.39	11.96	12.06	11.92	-1.95%	50,535,743
Sep 29, 2026	12.38	12.40	12.23	12.30	12.15	-0.65%	34,785,776
Sep 28, 2026	12.63	12.67	12.29	12.38	12.23	-2.60%	45,502,022
Sep 25, 2026	12.61	12.81	12.53	12.71	12.56	0.87%	35,094,445
Sep 24, 2026	12.95	12.99	12.57	12.60	12.45	-2.63%	52,297,338
Sep 23, 2026	12.97	13.10	12.87	12.94	12.78	-1.22%	35,407,528
Sep 22, 2026	13.30	13.31	12.98	13.10	12.94	-0.53%	45,152,913
Sep 21, 2026	13.35	13.45	13.17	13.17	13.01	-0.30%	50,080,955
Sep 18, 2026	13.54	13.60	12.94	13.21	13.05	-2.94%	111,376,419
Sep 17, 2026	13.61	13.83	13.59	13.61	13.45	1.95%	46,084,007
Sep 16, 2026	13.54	13.57	13.25	13.35	13.19	-1.11%	53,312,671
Sep 15, 2026	13.88	13.89	13.48	13.50	13.34	-2.60%	45,801,372
Sep 14, 2026	13.86	13.95	13.74	13.86	13.69	-0.79%	31,579,549
Sep 11, 2026	14.09	14.13	13.88	13.97	13.80	0.65%	39,394,559
Sep 10, 2026	13.33	13.95	13.15	13.88	13.71	3.20%	47,988,670
Sep 9, 2026	13.96	14.16	13.45	13.45	13.29	-3.93%	68,871,350
Sep 8, 2026	14.60	14.60	13.87	14.00	13.83	-4.24%	46,663,612
Sep 4, 2026	14.38	14.64	14.30	14.62	14.44	1.46%	39,292,545
Sep 3, 2026	14.30	14.47	14.06	14.41	14.24	1.91%	40,628,415
Sep 2, 2026	13.88	14.24	13.77	14.14	13.97	2.17%	58,216,841