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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.64	22.59	22.59	22.65	22.47	54,888
September 08, 2025	22.36	22.63	22.63	22.64	22.32	64,848
September 05, 2025	22.08	22.33	22.33	22.33	22.08	38,140
September 04, 2025	21.88	21.96	21.96	21.96	21.76	36,999
September 03, 2025	21.71	21.83	21.83	21.85	21.71	39,375
September 02, 2025	21.5	21.64	21.64	21.65	21.45	46,321
August 29, 2025	21.94	21.54	21.54	21.94	21.51	231,469
August 28, 2025	22.04	21.85	21.85	22.1	21.83	33,341
August 27, 2025	22	22.03	22.03	22.1	21.97	24,472
August 26, 2025	22.17	22.09	22.09	22.26	22.06	27,609
August 25, 2025	22.5	22.17	22.17	22.5	22.15	41,364
August 22, 2025	22.35	22.46	22.46	22.51	22.35	37,876
August 21, 2025	22.48	22.33	22.33	22.48	22.28	20,111
August 20, 2025	22.5	22.48	22.48	22.5	22.44	29,709
August 19, 2025	22.43	22.44	22.44	22.5	22.41	35,146
August 18, 2025	22.35	22.44	22.44	22.44	22.31	40,120
August 15, 2025	22.48	22.42	22.42	22.48	22.37	34,547
August 14, 2025	22.74	22.75	22.36	22.8	22.61	24,477
August 13, 2025	22.54	22.72	22.33	22.72	22.54	22,082
August 12, 2025	22.4	22.54	22.54	22.55	22.36	27,600
August 11, 2025	22.37	22.36	22.36	22.54	22.3	37,743
August 08, 2025	22.45	22.42	22.42	22.45	22.3	19,044
August 07, 2025	22.47	22.32	22.32	22.58	22.32	21,629
August 06, 2025	22.35	22.42	22.42	22.5	22.33	20,144
August 05, 2025	22.62	22.4	22.4	22.65	22.39	29,788
August 04, 2025	22.55	22.58	22.58	22.79	22.55	36,820
August 01, 2025	22.58	22.52	22.52	22.58	22.43	22,968
July 31, 2025	22.51	22.56	22.56	22.73	22.11	138,922
July 30, 2025	22.3	22.45	22.45	22.47	22.3	26,354
July 29, 2025	22.32	22.3	22.3	22.4	22.25	27,200
July 28, 2025	22.09	22.24	22.24	22.25	22.09	28,263
July 25, 2025	22.17	22.19	22.19	22.2	22.03	32,612
July 24, 2025	22	22.06	22.06	22.08	21.98	21,232
July 23, 2025	21.99	22.02	22.02	22.06	21.99	28,554
July 22, 2025	22.01	21.99	21.99	22.1	21.96	30,697
July 21, 2025	22.26	22.01	22.01	22.26	21.9	66,692
July 18, 2025	22.1	22.13	22.13	22.18	22.06	22,904
July 17, 2025	22.02	22.05	22.05	22.1	22	32,167
July 16, 2025	22	21.86	21.86	22.05	21.79	35,501
July 15, 2025	22.28	21.94	21.94	22.28	21.9	57,684
July 14, 2025	22.43	22.2	22.2	22.43	22.15	26,745
July 11, 2025	22.42	22.37	22.37	22.45	22.11	31,156
July 10, 2025	22.3	22.46	22.46	22.52	22.19	47,821
July 09, 2025	21.66	22.07	22.07	22.14	21.65	55,913
July 08, 2025	21.25	21.62	21.62	21.63	21.23	23,890
July 07, 2025	21.45	21.28	21.28	21.61	21.23	40,475

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