Ford Motor Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.960	13.240	12.950	13.210	12.768	80,011,300
2025-11-06	13.140	13.260	12.980	13.120	12.536	82,291,000
2025-11-05	12.920	13.310	12.880	13.110	12.526	79,134,300
2025-11-04	12.910	12.930	12.750	12.790	12.220	70,360,600
2025-11-03	13.100	13.100	12.900	13.010	12.430	80,419,400
2025-10-31	13.040	13.170	12.990	13.130	12.545	68,862,000
2025-10-30	13.140	13.290	13.060	13.060	12.478	80,766,300
2025-10-29	13.100	13.390	13.070	13.240	12.650	127,512,200
2025-10-28	13.240	13.280	13.040	13.130	12.545	96,738,500
2025-10-27	13.800	13.800	13.210	13.260	12.669	140,859,000
2025-10-24	12.730	13.970	12.710	13.840	13.224	298,366,900
2025-10-23	12.470	12.490	12.190	12.340	11.790	479,840,300

← NewerPage 5 of 5 · 252 trading days

Stock splits

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