Ford Motor CompanyFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $13.93 | $13.93 | $13.22 | $13.39 | 110.04M |
| 2/27/2026 | $14.32 | $14.57 | $14.03 | $14.09 | 73.16M |
| 2/26/2026 | $14.45 | $14.80 | $14.30 | $14.41 | 61.46M |
| 2/25/2026 | $14.25 | $14.49 | $14.15 | $14.43 | 58.97M |
| 2/24/2026 | $13.77 | $14.33 | $13.73 | $14.20 | 73.56M |
| 2/23/2026 | $13.98 | $14.04 | $13.57 | $13.64 | 59.13M |
| 2/20/2026 | $13.78 | $14.04 | $13.72 | $14.01 | 67.70M |
| 2/19/2026 | $13.77 | $13.95 | $13.69 | $13.78 | 58.27M |
| 2/18/2026 | $14.11 | $14.14 | $13.81 | $13.85 | 64.20M |
| 2/17/2026 | $14.09 | $14.17 | $13.93 | $14.13 | 57.68M |
| 2/13/2026 | $13.88 | $14.34 | $13.85 | $14.12 | 87.40M |
| 2/12/2026 | $13.90 | $14.36 | $13.85 | $14.00 | 133.26M |
| 2/11/2026 | $13.62 | $13.88 | $13.52 | $13.85 | 130.93M |
| 2/10/2026 | $13.64 | $13.74 | $13.57 | $13.57 | 80.83M |
| 2/9/2026 | $13.75 | $13.78 | $13.53 | $13.59 | 59.78M |
| 2/6/2026 | $13.78 | $13.88 | $13.67 | $13.80 | 55.59M |
| 2/5/2026 | $13.75 | $13.82 | $13.53 | $13.72 | 79.72M |
| 2/4/2026 | $13.72 | $14.00 | $13.69 | $13.82 | 70.49M |
| 2/3/2026 | $13.82 | $14.04 | $13.61 | $13.73 | 76.64M |
| 2/2/2026 | $13.86 | $13.90 | $13.75 | $13.81 | 54.22M |
| 1/30/2026 | $13.91 | $13.98 | $13.79 | $13.88 | 67.00M |
| 1/29/2026 | $13.89 | $14.09 | $13.80 | $14.00 | 84.80M |
| 1/28/2026 | $13.88 | $13.89 | $13.76 | $13.82 | 48.75M |
| 1/27/2026 | $13.64 | $13.95 | $13.51 | $13.93 | 100.00M |
| 1/26/2026 | $13.56 | $13.66 | $13.34 | $13.44 | 59.17M |
| 1/23/2026 | $13.70 | $13.70 | $13.55 | $13.56 | 39.70M |
| 1/22/2026 | $13.78 | $13.84 | $13.70 | $13.71 | 38.17M |
| 1/21/2026 | $13.41 | $13.77 | $13.41 | $13.77 | 58.16M |
| 1/20/2026 | $13.47 | $13.61 | $13.23 | $13.28 | 67.02M |
| 1/16/2026 | $13.76 | $13.80 | $13.59 | $13.60 | 60.75M |
| 1/15/2026 | $13.92 | $14.13 | $13.79 | $13.81 | 44.24M |
| 1/14/2026 | $14.00 | $14.12 | $13.79 | $13.84 | 65.32M |
| 1/13/2026 | $14.06 | $14.13 | $13.96 | $13.98 | 58.87M |
| 1/12/2026 | $14.15 | $14.19 | $13.96 | $14.03 | 53.44M |
| 1/9/2026 | $14.35 | $14.41 | $14.09 | $14.20 | 68.44M |
| 1/8/2026 | $13.89 | $14.50 | $13.89 | $14.40 | 154.28M |
| 1/7/2026 | $13.80 | $13.82 | $13.59 | $13.74 | 50.61M |
| 1/6/2026 | $13.51 | $13.86 | $13.32 | $13.80 | 84.53M |
| 1/5/2026 | $13.25 | $13.48 | $13.20 | $13.47 | 50.14M |
| 1/2/2026 | $13.18 | $13.39 | $13.06 | $13.34 | 46.37M |
| 12/31/2025 | $13.21 | $13.22 | $13.12 | $13.12 | 26.30M |
| 12/30/2025 | $13.28 | $13.29 | $13.20 | $13.24 | 23.00M |
| 12/29/2025 | $13.27 | $13.31 | $13.24 | $13.28 | 24.40M |
| 12/26/2025 | $13.34 | $13.38 | $13.26 | $13.31 | 22.47M |
| 12/24/2025 | $13.30 | $13.38 | $13.25 | $13.36 | 14.23M |
| 12/23/2025 | $13.43 | $13.45 | $13.28 | $13.29 | 25.44M |
| 12/22/2025 | $13.51 | $13.61 | $13.42 | $13.46 | 31.11M |
| 12/19/2025 | $13.31 | $13.48 | $13.28 | $13.47 | 61.64M |
| 12/18/2025 | $13.38 | $13.47 | $13.25 | $13.32 | 52.60M |
| 12/17/2025 | $13.63 | $13.66 | $13.29 | $13.31 | 58.32M |
| 12/16/2025 | $13.72 | $13.99 | $13.57 | $13.67 | 69.41M |
| 12/15/2025 | $13.80 | $13.81 | $13.49 | $13.65 | 53.58M |
| 12/12/2025 | $13.67 | $13.84 | $13.67 | $13.76 | 48.34M |
| 12/11/2025 | $13.39 | $13.68 | $13.30 | $13.63 | 59.01M |
| 12/10/2025 | $13.08 | $13.42 | $13.07 | $13.41 | 72.21M |
| 12/9/2025 | $13.13 | $13.22 | $13.06 | $13.08 | 33.35M |
| 12/8/2025 | $13.07 | $13.16 | $12.95 | $13.14 | 45.58M |
| 12/5/2025 | $13.15 | $13.28 | $13.00 | $13.03 | 54.10M |
| 12/4/2025 | $13.19 | $13.24 | $13.06 | $13.14 | 47.55M |
| 12/3/2025 | $12.99 | $13.14 | $12.96 | $13.09 | 45.36M |