See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← FMC1.XETRA stock page

Ford Motor Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0917.74017.96016.88017.09512.75960,280
2021-11-0816.70017.61516.64517.21512.84932,725
2021-11-0517.00517.19516.48016.95012.65133,625
2021-11-0416.19516.65516.02516.59012.38272,154
2021-11-0315.59515.82015.40015.71511.72910,947
2021-11-0215.77515.88515.36515.47011.54644,937
2021-11-0114.90015.21514.80515.21511.35628,041
2021-10-2914.40014.92514.18514.92511.13914,922
2021-10-2814.50515.06514.36514.55010.86060,306
2021-10-2713.55513.91013.45513.57510.13213,570
2021-10-2613.88013.94013.66513.70510.22929,400
2021-10-2514.00014.20013.87013.89010.36740,176
2021-10-2214.00014.21514.00014.05010.48625,541
2021-10-2113.58514.20013.58513.99510.44532,626
2021-10-2013.35513.85013.13013.75010.26267,676
2021-10-1913.39013.45013.32013.3559.9684,252
2021-10-1813.49013.57013.38513.42510.02021,785
2021-10-1513.21013.79513.21013.68510.21422,069
2021-10-1413.32513.52013.29013.3609.97112,175
← NewerPage 22 of 22 · 1,279 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-110.1334 USD
2026-05-120.1334 USD
2026-02-130.1334 USD
2025-11-070.1334 USD
2025-08-110.1334 USD
2025-05-120.1334 USD
2025-02-180.2669 USD
2024-11-070.1334 USD
2024-08-070.1334 USD
2024-05-070.1334 USD
2024-02-150.2861 USD
2023-10-310.1334 USD
2023-07-240.1334 USD
2023-04-250.1334 USD
2023-02-100.6936 USD
2022-11-140.1334 USD
2022-08-100.1334 USD
2022-04-250.0890 USD
2022-01-280.0890 USD
2021-11-180.0890 USD
2020-01-290.1334 USD
2019-10-210.1334 USD
2019-07-220.1334 USD
2019-04-230.1334 USD
2019-01-300.1334 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.