Ford Motor Company (NEO:F)
Canada
· Delayed Price · Currency is CAD 11.33
+0.07 (0.62%)
Dec 5, 2025, 12:35 PM EST
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.29 | 11.30 | 11.24 | 11.26 | 11.26 | - | 18,008 |
| Dec 3, 2025 | 11.16 | 11.26 | 11.16 | 11.26 | 11.26 | 1.17% | 5,221 |
| Dec 2, 2025 | 11.36 | 11.36 | 11.08 | 11.13 | 11.13 | -1.33% | 4,878 |
| Dec 1, 2025 | 11.39 | 11.46 | 11.28 | 11.28 | 11.28 | -1.48% | 1,559 |
| Nov 28, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 2.14% | 1,250 |
| Nov 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.23% | 426 |
| Nov 26, 2025 | 11.39 | 11.39 | 11.34 | 11.35 | 11.35 | 0.18% | 4,317 |
| Nov 25, 2025 | 11.34 | 11.39 | 11.33 | 11.33 | 11.33 | 2.72% | 8,612 |
| Nov 21, 2025 | 10.85 | 11.05 | 10.85 | 11.03 | 11.03 | 3.28% | 8,551 |
| Nov 20, 2025 | 11.12 | 11.12 | 10.66 | 10.68 | 10.68 | -4.22% | 8,646 |
| Nov 19, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | -0.45% | 1,021 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% | 170 |
| Nov 17, 2025 | 11.21 | 11.23 | 11.00 | 11.06 | 11.06 | -3.15% | 3,402 |
| Nov 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 348 |
| Nov 13, 2025 | 11.54 | 11.55 | 11.42 | 11.42 | 11.42 | -1.30% | 452 |
| Nov 12, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 1.22% | 635 |
| Nov 11, 2025 | 11.32 | 11.54 | 11.32 | 11.43 | 11.43 | 1.06% | 5,082 |
| Nov 10, 2025 | 11.35 | 11.37 | 11.22 | 11.31 | 11.31 | 0.18% | 2,391 |
| Nov 7, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | 243 |
| Nov 6, 2025 | 11.32 | 11.34 | 11.17 | 11.30 | 11.30 | - | 12,434 |
| Nov 5, 2025 | 11.12 | 11.37 | 11.11 | 11.30 | 11.30 | 2.36% | 14,292 |
| Nov 4, 2025 | 11.06 | 11.06 | 10.98 | 11.04 | 11.04 | -1.16% | 5,075 |
| Nov 3, 2025 | 11.23 | 11.33 | 11.12 | 11.17 | 11.17 | -0.89% | 9,240 |
| Oct 31, 2025 | 11.22 | 11.32 | 11.17 | 11.27 | 11.27 | -0.27% | 9,435 |
| Oct 30, 2025 | 11.26 | 11.38 | 11.26 | 11.30 | 11.30 | -0.88% | 1,220 |
| Oct 29, 2025 | 11.23 | 11.51 | 11.23 | 11.40 | 11.40 | 1.06% | 22,522 |
| Oct 28, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -0.97% | 3,660 |
| Oct 27, 2025 | 11.82 | 11.84 | 11.36 | 11.39 | 11.39 | -3.80% | 14,902 |
| Oct 24, 2025 | 10.99 | 12.01 | 10.97 | 11.84 | 11.84 | 11.28% | 150,091 |
| Oct 23, 2025 | 10.72 | 10.72 | 10.56 | 10.64 | 10.64 | -0.84% | 16,042 |
| Oct 22, 2025 | 10.79 | 10.79 | 10.66 | 10.73 | 10.73 | -1.01% | 8,469 |
| Oct 21, 2025 | 10.51 | 10.87 | 10.49 | 10.84 | 10.84 | 5.04% | 23,943 |
| Oct 20, 2025 | 10.25 | 10.38 | 10.25 | 10.32 | 10.32 | 0.58% | 31,467 |
| Oct 17, 2025 | 10.08 | 10.32 | 10.08 | 10.26 | 10.26 | 1.89% | 15,371 |
| Oct 16, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.49% | 1,336 |
| Oct 15, 2025 | 10.10 | 10.17 | 10.08 | 10.12 | 10.12 | 0.50% | 7,391 |
| Oct 14, 2025 | 9.85 | 10.14 | 9.79 | 10.07 | 10.07 | 2.03% | 41,719 |
| Oct 10, 2025 | 9.99 | 9.99 | 9.79 | 9.87 | 9.87 | -0.60% | 41,880 |
| Oct 9, 2025 | 10.16 | 10.16 | 9.92 | 9.93 | 9.93 | -2.26% | 19,893 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.09 | 10.16 | 10.16 | -1.26% | 32,464 |
| Oct 7, 2025 | 10.23 | 10.34 | 10.14 | 10.29 | 10.29 | -6.20% | 34,027 |
| Oct 6, 2025 | 10.93 | 10.97 | 10.86 | 10.97 | 10.97 | 0.92% | 5,575 |
| Oct 3, 2025 | 10.58 | 10.89 | 10.58 | 10.87 | 10.87 | 2.84% | 5,165 |
| Oct 2, 2025 | 10.59 | 10.59 | 10.49 | 10.57 | 10.57 | 0.28% | 4,210 |
| Oct 1, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 10.54 | 2.43% | 1,746 |
| Sep 30, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.29 | -1.25% | 6,520 |
| Sep 29, 2025 | 10.40 | 10.42 | 10.29 | 10.42 | 10.42 | 0.39% | 3,238 |
| Sep 26, 2025 | 10.08 | 10.50 | 10.08 | 10.38 | 10.38 | 3.70% | 5,257 |
| Sep 25, 2025 | 9.90 | 10.01 | 9.90 | 10.01 | 10.01 | -0.20% | 1,933 |
| Sep 24, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.69% | 360 |
| Sep 23, 2025 | 10.12 | 10.25 | 10.10 | 10.10 | 10.10 | 0.70% | 553 |
| Sep 22, 2025 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | -0.10% | 946 |
| Sep 19, 2025 | 10.02 | 10.04 | 10.00 | 10.04 | 10.04 | -1.08% | 3,081 |
| Sep 18, 2025 | 10.04 | 10.15 | 10.04 | 10.15 | 10.15 | 0.89% | 6,456 |
| Sep 17, 2025 | 10.11 | 10.15 | 10.06 | 10.06 | 10.06 | 0.30% | 4,586 |
| Sep 16, 2025 | 10.00 | 10.03 | 9.97 | 10.03 | 10.03 | -0.30% | 7,208 |
| Sep 15, 2025 | 10.17 | 10.17 | 10.04 | 10.06 | 10.06 | -0.59% | 3,211 |
| Sep 12, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | -0.20% | 5,434 |
| Sep 11, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 2.63% | 11,137 |
| Sep 10, 2025 | 9.98 | 9.98 | 9.80 | 9.88 | 9.88 | -0.60% | 5,167 |
| Sep 9, 2025 | 10.06 | 10.06 | 9.91 | 9.94 | 9.94 | -1.19% | 6,119 |
| Sep 8, 2025 | 10.11 | 10.11 | 10.03 | 10.06 | 10.06 | -0.69% | 2,309 |
| Sep 5, 2025 | 10.25 | 10.25 | 10.12 | 10.13 | 10.13 | 0.70% | 626 |
| Sep 3, 2025 | 10.10 | 10.10 | 10.05 | 10.06 | 10.06 | -0.20% | 12,298 |
| Sep 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 414 |
| Aug 28, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -1.75% | 1,280 |
| Aug 27, 2025 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | 0.69% | 3,475 |
| Aug 26, 2025 | 10.21 | 10.24 | 10.21 | 10.21 | 10.21 | 1.09% | 6,052 |
| Aug 22, 2025 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 3.27% | 4,773 |
| Aug 21, 2025 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | -2.00% | 4,103 |
| Aug 20, 2025 | 9.95 | 9.99 | 9.93 | 9.98 | 9.98 | -0.40% | 1,924 |
| Aug 19, 2025 | 9.95 | 10.13 | 9.95 | 10.02 | 10.02 | 1.42% | 22,826 |
| Aug 18, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 0.30% | 9,210 |
| Aug 15, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.85 | 0.51% | 7,076 |
| Aug 14, 2025 | 9.79 | 9.81 | 9.70 | 9.80 | 9.80 | -1.01% | 6,121 |
| Aug 13, 2025 | 9.74 | 9.91 | 9.74 | 9.90 | 9.90 | 2.06% | 2,028 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.94% | 504 |
| Aug 11, 2025 | 9.82 | 9.95 | 9.61 | 9.61 | 9.61 | -1.74% | 10,287 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 0.41% | 3,611 |
| Aug 7, 2025 | 9.79 | 9.79 | 9.60 | 9.74 | 9.74 | 0.10% | 8,365 |
| Aug 6, 2025 | 9.69 | 9.73 | 9.69 | 9.73 | 9.73 | 1.67% | 826 |
| Aug 5, 2025 | 9.53 | 9.58 | 9.52 | 9.57 | 9.57 | 2.24% | 4,358 |
| Aug 1, 2025 | 9.44 | 9.44 | 9.30 | 9.36 | 9.36 | -1.99% | 5,730 |
| Jul 31, 2025 | 9.34 | 9.60 | 9.30 | 9.55 | 9.55 | 1.81% | 7,411 |
| Jul 30, 2025 | 9.60 | 9.60 | 9.38 | 9.38 | 9.38 | -1.78% | 2,455 |
| Jul 29, 2025 | 9.77 | 9.77 | 9.55 | 9.55 | 9.55 | -2.25% | 3,642 |
| Jul 28, 2025 | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | 0.31% | 1,205 |
| Jul 25, 2025 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -1.02% | 1,532 |
| Jul 24, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.30% | 2,735 |
| Jul 23, 2025 | 9.84 | 9.89 | 9.84 | 9.87 | 9.87 | 1.96% | 1,728 |
| Jul 22, 2025 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | -1.53% | 531 |
| Jul 21, 2025 | 9.70 | 9.85 | 9.70 | 9.83 | 9.83 | 1.55% | 5,483 |
| Jul 18, 2025 | 9.63 | 9.68 | 9.58 | 9.68 | 9.68 | -0.31% | 5,490 |
| Jul 17, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | -0.61% | 1,483 |
| Jul 16, 2025 | 9.88 | 9.88 | 9.69 | 9.77 | 9.77 | -2.30% | 4,002 |
| Jul 15, 2025 | 10.18 | 10.18 | 9.99 | 10.00 | 10.00 | -2.15% | 1,706 |
| Jul 14, 2025 | 10.28 | 10.28 | 10.14 | 10.22 | 10.22 | 0.10% | 1,431 |
| Jul 11, 2025 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | -1.45% | 941 |
| Jul 10, 2025 | 10.31 | 10.36 | 10.29 | 10.36 | 10.36 | 1.17% | 4,551 |
| Jul 9, 2025 | 10.27 | 10.27 | 10.23 | 10.24 | 10.24 | 0.89% | 1,302 |