Ford Motor Company 6.20% Notes - F-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.16	21.13	21.13	21.2	21	77,105
December 02, 2025	21.01	21.2	21.2	21.2	20.98	102,881
December 01, 2025	21.12	21	21	21.21	21	42,323
November 28, 2025	21.33	21.16	21.16	21.37	21.11	94,944
November 26, 2025	21.36	21.28	21.28	21.39	21.26	59,137
November 25, 2025	21.25	21.29	21.29	21.43	21.19	63,021
November 24, 2025	21.32	21.34	21.34	21.35	21.18	36,232
November 21, 2025	21.15	21.19	21.19	21.26	21.09	46,364
November 20, 2025	21.41	21.17	21.17	21.51	21.14	56,242
November 19, 2025	21.49	21.33	21.33	21.49	21.32	33,895
November 18, 2025	21.41	21.44	21.44	21.69	21.4	33,686
November 17, 2025	21.55	21.42	21.42	21.74	21.41	47,913
November 14, 2025	21.73	21.64	21.64	21.77	21.57	36,397
November 13, 2025	22.15	22.02	21.63	22.15	21.91	56,484
November 12, 2025	22.2	22.12	21.73	22.32	22.05	49,167
November 11, 2025	22.15	22.13	21.74	22.27	22.08	30,878
November 10, 2025	22.07	22.11	21.72	22.16	21.96	55,877
November 07, 2025	22.12	21.97	21.97	22.16	21.93	38,454
November 06, 2025	22.25	22.06	22.06	22.35	22	49,371
November 05, 2025	22.13	22.21	22.21	22.35	22.13	53,035
November 04, 2025	22.18	22.11	22.11	22.28	22	46,710
November 03, 2025	22.45	22.29	22.29	22.45	22.19	46,323
October 31, 2025	22.64	22.38	22.38	22.67	22.32	109,292
October 30, 2025	22.76	22.56	22.56	22.82	22.51	66,561
October 29, 2025	22.97	22.72	22.72	23.02	22.7	44,621
October 28, 2025	22.96	22.97	22.97	23.07	22.91	23,657
October 27, 2025	22.92	22.94	22.94	22.94	22.85	17,278
October 24, 2025	22.8	22.79	22.79	22.87	22.69	30,929
October 23, 2025	22.79	22.75	22.75	22.79	22.68	23,235
October 22, 2025	22.88	22.75	22.75	22.97	22.7	41,004
October 21, 2025	22.92	22.92	22.92	23.02	22.85	27,997
October 20, 2025	22.67	22.84	22.84	22.88	22.67	30,769
October 17, 2025	22.46	22.62	22.62	22.62	22.45	32,346
October 16, 2025	22.4	22.45	22.45	22.5	22.32	52,665
October 15, 2025	22.4	22.39	22.39	22.54	22.28	29,300
October 14, 2025	22.2	22.37	22.37	22.42	22.2	29,655
October 13, 2025	22.2	22.26	22.26	22.3	22.13	13,741
October 10, 2025	22.3	22.07	22.07	22.39	22.02	47,142
October 09, 2025	22.4	22.27	22.27	22.45	22.19	41,222
October 08, 2025	22.53	22.36	22.36	22.6	22.35	44,677
October 07, 2025	22.68	22.49	22.49	22.72	22.48	46,750
October 06, 2025	22.62	22.68	22.68	22.69	22.53	18,282
October 03, 2025	22.72	22.64	22.64	22.72	22.52	24,417
October 02, 2025	22.77	22.69	22.69	22.77	22.56	18,599
October 01, 2025	22.46	22.74	22.74	22.75	22.46	35,686
September 30, 2025	22.68	22.4	22.4	22.83	22.37	121,313
September 29, 2025	22.98	22.67	22.67	23	22.67	50,631
September 26, 2025	23	22.98	22.98	23.03	22.92	15,182
September 25, 2025	22.96	22.99	22.99	22.99	22.86	22,862
September 24, 2025	23.1	22.98	22.98	23.15	22.96	28,896
September 23, 2025	23.1	23.16	23.16	23.16	23.03	11,550
September 22, 2025	23.19	23.18	23.18	23.25	23.09	54,339
September 19, 2025	23.23	23.25	23.25	23.25	23	19,686
September 18, 2025	23.37	23.16	23.16	23.37	23.13	49,601
September 17, 2025	23.18	23.3	23.3	23.55	23.18	54,267
September 16, 2025	23.2	23.18	23.18	23.2	23.01	27,624
September 15, 2025	23	23.15	23.15	23.15	22.88	41,636
September 12, 2025	22.93	22.96	22.96	22.96	22.8	19,227
September 11, 2025	22.73	22.93	22.93	22.98	22.7	78,972
September 10, 2025	22.73	22.68	22.68	22.73	22.61	33,797

Ford Motor Company 6.20% Notes (F-PB) NYSE