Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.09	14.13	13.88	13.97	13.97	0.65%	39,133,176
Sep 10, 2026	13.33	13.95	13.15	13.88	13.88	3.20%	47,568,614
Sep 9, 2026	13.96	14.16	13.45	13.45	13.45	-3.93%	67,163,346
Sep 8, 2026	14.60	14.60	13.87	14.00	14.00	-4.24%	46,216,046
Sep 4, 2026	14.38	14.64	14.30	14.62	14.62	1.46%	38,776,268
Sep 3, 2026	14.30	14.47	14.06	14.41	14.41	1.91%	39,915,481
Sep 2, 2026	13.88	14.24	13.77	14.14	14.14	2.17%	56,153,885
Sep 1, 2026	13.95	14.05	13.73	13.84	13.84	-0.72%	48,228,893
Aug 31, 2026	13.90	14.05	13.87	13.94	13.94	0.43%	39,589,370
Aug 28, 2026	14.12	14.26	13.80	13.88	13.88	-0.50%	40,101,696
Aug 27, 2026	13.86	14.10	13.85	13.95	13.95	0.36%	34,667,135
Aug 26, 2026	13.93	13.93	13.76	13.90	13.90	-0.36%	28,317,151
Aug 25, 2026	13.93	14.02	13.82	13.95	13.95	0.14%	33,401,998
Aug 24, 2026	14.39	14.40	13.78	13.93	13.93	-3.33%	53,203,506
Aug 21, 2026	14.13	14.55	14.13	14.41	14.41	3.00%	45,015,446
Aug 20, 2026	14.29	14.30	13.82	13.99	13.99	-3.52%	40,878,565
Aug 19, 2026	14.05	14.50	14.05	14.50	14.50	4.09%	50,333,072
Aug 18, 2026	14.05	14.05	13.86	13.93	13.93	-0.85%	25,644,770
Aug 17, 2026	14.26	14.26	14.00	14.05	14.05	-2.23%	31,355,945
Aug 14, 2026	13.97	14.44	13.93	14.37	14.37	3.46%	49,402,603
Aug 13, 2026	13.86	14.01	13.82	13.89	13.89	0.43%	25,404,051
Aug 12, 2026	14.03	14.08	13.79	13.83	13.83	-1.07%	38,060,004
Aug 11, 2026	13.89	14.18	13.84	13.98	13.98	0.94%	36,250,190
Aug 10, 2026	13.94	14.07	13.76	14.00	13.85	0.14%	38,943,929
Aug 7, 2026	13.82	14.09	13.76	13.98	13.83	1.38%	34,589,175
Aug 6, 2026	14.15	14.16	13.75	13.79	13.64	-2.41%	59,941,414
Aug 5, 2026	14.33	14.49	14.13	14.13	13.98	-0.77%	41,003,551
Aug 4, 2026	14.49	14.49	13.98	14.24	14.09	-1.32%	53,923,527
Aug 3, 2026	14.91	15.06	14.43	14.43	14.28	-1.70%	42,705,167
Jul 31, 2026	14.96	15.03	14.41	14.68	14.52	-1.21%	56,015,211
Jul 30, 2026	15.34	15.37	14.64	14.86	14.70	-2.75%	60,025,763
Jul 29, 2026	15.57	16.29	15.16	15.28	15.12	2.14%	98,361,111
Jul 28, 2026	14.76	15.02	14.66	14.96	14.80	1.91%	75,709,042
Jul 27, 2026	14.81	14.87	14.34	14.68	14.52	2.16%	58,748,371
Jul 24, 2026	14.17	14.55	14.14	14.37	14.22	1.55%	76,549,636
Jul 23, 2026	14.21	14.28	14.02	14.15	14.00	-1.87%	65,393,705
Jul 22, 2026	14.27	14.70	14.26	14.42	14.27	1.05%	62,012,048
Jul 21, 2026	14.15	14.42	14.03	14.27	14.12	2.00%	48,936,322
Jul 20, 2026	14.30	14.30	13.94	13.99	13.84	-1.69%	39,940,064
Jul 17, 2026	14.04	14.50	13.85	14.23	14.08	0.28%	45,456,460
Jul 16, 2026	14.20	14.27	14.00	14.19	14.04	0.07%	33,315,247
Jul 15, 2026	14.04	14.38	13.97	14.18	14.03	1.72%	57,373,202
Jul 14, 2026	14.00	14.03	13.76	13.94	13.79	0.65%	42,721,919
Jul 13, 2026	13.99	14.22	13.82	13.85	13.70	-1.07%	51,284,115
Jul 10, 2026	13.63	14.10	13.63	14.00	13.85	2.87%	47,092,803
Jul 9, 2026	13.59	13.75	13.44	13.61	13.46	0.81%	41,197,467
Jul 8, 2026	13.38	13.57	13.24	13.50	13.36	-0.44%	43,967,606
Jul 7, 2026	13.75	13.80	13.55	13.56	13.41	-1.95%	43,813,404
Jul 6, 2026	13.51	13.90	13.42	13.83	13.68	3.52%	54,301,369
Jul 2, 2026	13.82	14.00	13.22	13.36	13.22	-2.05%	49,011,929