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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.75	21.76	21.75	21.86	21.72	45,958
January 12, 2026	21.63	21.73	21.73	21.75	21.63	30,262
January 09, 2026	21.6	21.67	21.67	21.69	21.57	38,803
January 08, 2026	21.5	21.57	21.57	21.75	21.47	43,737
January 07, 2026	21.53	21.6	21.6	21.67	21.5	30,390
January 06, 2026	21.63	21.5	21.5	21.63	21.31	47,502
January 05, 2026	21.46	21.56	21.56	21.76	21.46	184,555
January 02, 2026	21.22	21.42	21.42	21.44	21.2	61,144
December 31, 2025	20.99	21.13	21.13	21.19	20.88	183,497
December 30, 2025	20.98	20.95	20.95	21.05	20.92	111,560
December 29, 2025	21.02	21.02	21.02	21.11	20.98	98,514
December 26, 2025	21.21	21.08	21.08	21.3	21.03	77,303
December 24, 2025	20.96	21.19	21.19	21.19	20.96	43,600
December 23, 2025	21.03	21.01	21.01	21.2	21	83,287
December 22, 2025	21.47	21.1	21.1	21.47	21.03	96,669
December 19, 2025	21.5	21.42	21.42	21.66	21.33	68,908
December 18, 2025	21.35	21.5	21.5	21.73	21.35	172,434
December 17, 2025	21.13	21.37	21.37	21.43	21.11	191,624
December 16, 2025	21.02	21.16	21.16	21.19	20.93	118,228
December 15, 2025	20.96	21.04	21.04	21.07	20.85	88,213
December 12, 2025	21.14	20.95	20.95	21.16	20.86	90,471
December 11, 2025	20.82	21.17	21.17	21.17	20.82	146,434
December 10, 2025	20.78	20.91	20.91	20.93	20.76	89,871
December 09, 2025	20.9	20.8	20.8	21.09	20.76	64,926
December 08, 2025	20.9	20.88	20.88	21.05	20.85	93,634
December 05, 2025	21	20.87	20.87	21.05	20.68	111,553
December 04, 2025	21.15	21	21	21.19	20.9	72,654
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

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