Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.84	12.88	12.58	12.63	12.63	-1.17%	23,895,747
Apr 21, 2026	12.87	13.03	12.78	12.78	12.78	-0.70%	31,012,588
Apr 20, 2026	12.81	12.92	12.75	12.87	12.87	-	25,848,499
Apr 17, 2026	12.64	13.04	12.62	12.87	12.87	3.46%	45,606,561
Apr 16, 2026	12.67	12.75	12.42	12.44	12.44	-2.12%	37,245,057
Apr 15, 2026	12.70	12.76	12.49	12.71	12.71	-	37,975,760
Apr 14, 2026	12.51	12.75	12.45	12.71	12.71	4.52%	50,095,243
Apr 13, 2026	12.03	12.17	11.92	12.16	12.16	0.25%	32,624,894
Apr 10, 2026	12.34	12.42	12.07	12.13	12.13	-0.90%	27,163,984
Apr 9, 2026	12.07	12.27	11.96	12.24	12.24	0.49%	32,511,552
Apr 8, 2026	11.96	12.24	11.96	12.18	12.18	5.73%	58,064,834
Apr 7, 2026	11.54	11.61	11.35	11.52	11.52	-0.78%	41,280,299
Apr 6, 2026	11.60	11.63	11.50	11.61	11.61	0.09%	23,840,186
Apr 2, 2026	11.47	11.62	11.36	11.60	11.60	-0.68%	30,949,123
Apr 1, 2026	11.62	11.69	11.58	11.68	11.68	1.21%	33,771,781
Mar 31, 2026	11.36	11.59	11.27	11.54	11.54	2.94%	38,027,992
Mar 30, 2026	11.41	11.45	11.11	11.21	11.21	-1.41%	41,089,264
Mar 27, 2026	11.54	11.55	11.29	11.37	11.37	-1.98%	32,819,441
Mar 26, 2026	11.56	11.72	11.49	11.60	11.60	-0.60%	28,315,522
Mar 25, 2026	11.95	12.01	11.66	11.67	11.67	-1.44%	37,611,627
Mar 24, 2026	11.68	11.88	11.67	11.84	11.84	0.68%	31,682,324
Mar 23, 2026	11.93	12.01	11.72	11.76	11.76	2.08%	44,409,439
Mar 20, 2026	11.64	11.68	11.37	11.52	11.52	-1.03%	146,224,429
Mar 19, 2026	11.68	11.75	11.48	11.64	11.64	-1.27%	46,819,109
Mar 18, 2026	11.87	12.01	11.70	11.79	11.79	-1.26%	53,657,085
Mar 17, 2026	11.86	12.03	11.84	11.94	11.94	1.96%	59,435,513
Mar 16, 2026	11.82	11.88	11.64	11.71	11.71	0.34%	49,326,806
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