Ford Motor Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.800	12.050	11.785	11.940	11.940	38,032,720
2026-10-21	12.140	12.180	11.840	11.900	11.900	44,408,800
2026-10-20	11.930	12.250	11.810	12.150	12.150	34,212,000
2026-10-19	12.420	12.430	12.130	12.180	12.180	31,401,300
2026-10-16	12.550	12.780	12.400	12.430	12.430	49,555,300
2026-10-15	12.140	12.360	12.020	12.310	12.310	37,402,600
2026-10-14	12.010	12.060	11.880	12.050	12.050	32,285,900
2026-10-13	12.020	12.150	11.930	12.100	12.100	33,633,100
2026-10-12	12.160	12.190	11.960	12.000	12.000	30,474,800
2026-10-09	12.280	12.330	12.140	12.170	12.170	28,717,400
2026-10-08	12.020	12.280	12.000	12.250	12.250	59,419,500
2026-10-07	12.190	12.220	12.040	12.120	12.120	37,646,300
2026-10-06	12.200	12.310	12.140	12.280	12.280	35,710,900
2026-10-05	12.150	12.230	12.060	12.150	12.150	35,691,900
2026-10-02	12.300	12.300	11.970	12.100	12.100	49,154,100
2026-10-01	12.000	12.290	11.910	12.270	12.270	46,686,800
2026-09-30	12.370	12.390	11.960	12.060	12.060	50,535,700
2026-09-29	12.380	12.400	12.230	12.300	12.300	34,785,800
2026-09-28	12.630	12.670	12.290	12.380	12.380	45,502,000
2026-09-25	12.610	12.810	12.530	12.710	12.710	35,094,400
2026-09-24	12.950	12.990	12.570	12.600	12.600	52,297,300
2026-09-23	12.970	13.100	12.870	12.940	12.940	35,407,500
2026-09-22	13.300	13.310	12.980	13.100	13.100	45,152,900

Page 1 of 1 · 23 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.