Ford Motor CompanyFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $14.35 | $14.41 | $14.09 | $14.20 | 68.38M |
| 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 |
| 12/2/2025 | $13.19 | $13.19 | $12.87 | $12.96 | 57.64M |
| 12/1/2025 | $13.20 | $13.39 | $13.13 | $13.16 | 51.59M |
| 11/28/2025 | $13.21 | $13.34 | $13.18 | $13.28 | 29.54M |
| 11/26/2025 | $13.17 | $13.26 | $13.12 | $13.19 | 44.94M |
| 11/25/2025 | $12.99 | $13.26 | $12.98 | $13.17 | 52.88M |
| 11/24/2025 | $12.84 | $12.98 | $12.83 | $12.96 | 52.94M |
| 11/21/2025 | $12.51 | $12.94 | $12.49 | $12.83 | 74.05M |
| 11/20/2025 | $12.91 | $13.01 | $12.38 | $12.41 | 95.86M |
| 11/19/2025 | $13.03 | $13.15 | $12.86 | $12.90 | 49.62M |
| 11/18/2025 | $12.87 | $13.09 | $12.76 | $13.02 | 70.22M |
| 11/17/2025 | $13.18 | $13.18 | $12.78 | $12.88 | 73.40M |
| 11/14/2025 | $13.18 | $13.31 | $13.10 | $13.19 | 67.93M |
| 11/13/2025 | $13.40 | $13.50 | $13.25 | $13.28 | 71.48M |
| 11/12/2025 | $13.30 | $13.50 | $13.30 | $13.45 | 61.84M |
| 11/11/2025 | $13.19 | $13.44 | $13.19 | $13.30 | 79.74M |
| 11/10/2025 | $13.23 | $13.24 | $13.00 | $13.16 | 62.05M |
| 11/7/2025 | $12.96 | $13.24 | $12.95 | $13.21 | 80.01M |
| 11/6/2025 | $13.14 | $13.26 | $12.98 | $13.12 | 82.29M |
| 11/5/2025 | $12.92 | $13.31 | $12.88 | $13.11 | 79.13M |
| 11/4/2025 | $12.91 | $12.93 | $12.75 | $12.79 | 70.36M |
| 11/3/2025 | $13.10 | $13.10 | $12.90 | $13.01 | 80.42M |
| 10/31/2025 | $13.04 | $13.17 | $12.99 | $13.13 | 68.86M |
| 10/30/2025 | $13.14 | $13.29 | $13.06 | $13.06 | 80.77M |
| 10/29/2025 | $13.10 | $13.39 | $13.07 | $13.24 | 127.51M |
| 10/28/2025 | $13.24 | $13.28 | $13.04 | $13.13 | 96.74M |
| 10/27/2025 | $13.80 | $13.80 | $13.21 | $13.26 | 140.86M |
| 10/24/2025 | $12.73 | $13.97 | $12.71 | $13.84 | 298.37M |
| 10/23/2025 | $12.47 | $12.49 | $12.19 | $12.34 | 479.84M |
| 10/22/2025 | $12.53 | $12.60 | $12.28 | $12.43 | 415.06M |
| 10/21/2025 | $12.26 | $12.63 | $12.07 | $12.56 | 297.15M |
| 10/20/2025 | $11.93 | $12.08 | $11.91 | $11.99 | 77.88M |
| 10/17/2025 | $11.74 | $12.01 | $11.72 | $11.92 | 107.63M |
| 10/16/2025 | $11.74 | $11.79 | $11.64 | $11.74 | 108.70M |
| 10/15/2025 | $11.68 | $11.78 | $11.64 | $11.76 | 88.96M |
| 10/14/2025 | $11.38 | $11.76 | $11.34 | $11.65 | 89.12M |
| 10/13/2025 | $11.49 | $11.63 | $11.46 | $11.54 | 73.94M |