Ford Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.52	12.52	12.24	12.40	12.40	-0.72%	44,130,818
Apr 27, 2026	12.38	12.65	12.38	12.49	12.49	0.89%	35,022,931
Apr 24, 2026	12.45	12.46	12.29	12.38	12.38	-0.80%	33,388,596
Apr 23, 2026	12.61	12.70	12.37	12.48	12.48	-1.19%	30,752,881
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
Feb 9, 2026	13.75	13.78	13.53	13.59	13.44	-1.52%	59,777,960
Feb 6, 2026	13.78	13.88	13.67	13.80	13.65	0.58%	55,588,190
Feb 5, 2026	13.75	13.82	13.53	13.72	13.57	-0.72%	79,719,943
Feb 4, 2026	13.72	14.00	13.69	13.82	13.67	0.66%	70,488,674
Feb 3, 2026	13.82	14.04	13.61	13.73	13.58	-0.58%	76,637,980
Feb 2, 2026	13.86	13.90	13.75	13.81	13.66	-0.50%	54,218,120
Jan 30, 2026	13.91	13.98	13.79	13.88	13.73	-0.86%	66,996,343
Jan 29, 2026	13.89	14.09	13.80	14.00	13.85	1.30%	84,803,904
Jan 28, 2026	13.88	13.89	13.76	13.82	13.67	-0.79%	48,751,764
Jan 27, 2026	13.64	13.95	13.51	13.93	13.78	3.65%	100,003,667
Jan 26, 2026	13.56	13.66	13.35	13.44	13.30	-0.88%	59,170,963
Jan 23, 2026	13.70	13.70	13.55	13.56	13.41	-1.09%	39,702,051
Jan 22, 2026	13.78	13.84	13.70	13.71	13.56	-0.44%	38,170,250
Jan 21, 2026	13.41	13.77	13.41	13.77	13.62	3.69%	58,160,147
Jan 20, 2026	13.47	13.61	13.23	13.28	13.14	-2.35%	67,018,098
Jan 16, 2026	13.76	13.80	13.59	13.60	13.45	-1.52%	60,750,836
Jan 15, 2026	13.92	14.13	13.79	13.81	13.66	-0.22%	44,241,477
Jan 14, 2026	14.00	14.12	13.79	13.84	13.69	-1.00%	65,318,552
Jan 13, 2026	14.06	14.13	13.96	13.98	13.83	-0.36%	58,867,535
Jan 12, 2026	14.15	14.19	13.96	14.03	13.88	-1.20%	53,443,964
Jan 9, 2026	14.35	14.41	14.09	14.20	14.05	-1.39%	68,436,178
Jan 8, 2026	13.89	14.50	13.89	14.40	14.25	4.80%	154,276,839
Jan 7, 2026	13.80	13.82	13.59	13.74	13.59	-0.43%	50,608,950
Jan 6, 2026	13.51	13.86	13.32	13.80	13.65	2.45%	84,534,703
Jan 5, 2026	13.25	13.48	13.20	13.47	13.33	0.97%	50,135,246
Jan 2, 2026	13.18	13.39	13.06	13.34	13.20	1.68%	46,366,861
Dec 31, 2025	13.21	13.22	13.12	13.12	12.98	-0.83%	26,302,260
Dec 30, 2025	13.28	13.29	13.20	13.23	13.09	-0.38%	23,002,807
Dec 29, 2025	13.27	13.31	13.24	13.28	13.14	-0.23%	24,398,306
Dec 26, 2025	13.34	13.38	13.26	13.31	13.17	-0.37%	22,471,423
Dec 24, 2025	13.30	13.38	13.25	13.36	13.22	0.53%	14,227,582
Dec 23, 2025	13.43	13.45	13.28	13.29	13.15	-1.26%	25,440,833
Dec 22, 2025	13.51	13.61	13.42	13.46	13.32	-0.07%	31,106,109
Dec 19, 2025	13.31	13.48	13.28	13.47	13.33	1.13%	61,640,571
Dec 18, 2025	13.38	13.47	13.25	13.32	13.18	0.08%	52,604,828
Dec 17, 2025	13.63	13.66	13.29	13.31	13.17	-2.63%	58,320,635
Dec 16, 2025	13.72	13.99	13.57	13.67	13.52	0.15%	69,408,875
Dec 15, 2025	13.80	13.81	13.49	13.65	13.50	-0.80%	53,577,255
Dec 12, 2025	13.67	13.84	13.67	13.76	13.61	0.95%	48,337,280
Dec 11, 2025	13.39	13.68	13.30	13.63	13.48	1.64%	59,012,304
Dec 10, 2025	13.08	13.42	13.07	13.41	13.27	2.52%	72,210,701
Dec 9, 2025	13.13	13.22	13.06	13.08	12.94	-0.46%	33,349,986
Dec 8, 2025	13.07	13.16	12.95	13.14	13.00	0.84%	45,580,830
Dec 5, 2025	13.15	13.28	13.00	13.03	12.89	-0.84%	54,099,362
Dec 4, 2025	13.19	13.24	13.06	13.14	13.00	0.38%	47,554,803
Dec 3, 2025	12.99	13.14	12.96	13.09	12.95	1.00%	45,364,666