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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.69	21.69	21.69	21.89	21.66	30,718
February 19, 2026	21.88	21.75	21.75	21.99	21.74	28,771
February 18, 2026	21.96	21.88	21.88	22.05	21.84	35,777
February 17, 2026	21.87	21.96	21.96	21.96	21.85	35,602
February 13, 2026	22.02	21.85	21.85	22.04	21.85	26,683
February 12, 2026	22.38	22.27	21.88	22.38	22.21	31,334
February 11, 2026	22.35	22.3	21.91	22.38	22.3	29,706
February 10, 2026	22.25	22.34	22.34	22.35	22.25	32,539
February 09, 2026	22.12	22.17	22.17	22.21	22.1	15,920
February 06, 2026	22.01	22.1	22.1	22.13	21.94	19,949
February 05, 2026	21.98	21.98	21.98	22.08	21.94	33,024
February 04, 2026	22.1	21.97	21.97	22.1	21.92	30,683
February 03, 2026	22.05	22	22	22.11	21.91	49,854
February 02, 2026	22.02	22.04	22.04	22.06	21.97	42,004
January 30, 2026	21.9	21.96	21.96	22.07	21.9	83,218
January 29, 2026	22.02	21.9	21.9	22.04	21.88	52,541
January 28, 2026	22.03	22.01	22.01	22.07	21.95	55,810
January 27, 2026	22.17	22.06	22.06	22.17	22.05	35,095
January 26, 2026	22.2	22.19	22.19	22.22	22.07	39,638
January 23, 2026	22.04	22.22	22.22	22.28	22.04	53,992
January 22, 2026	21.84	22.14	22.14	22.16	21.84	55,546
January 21, 2026	21.86	21.83	21.83	21.98	21.79	58,211
January 20, 2026	21.88	21.8	21.8	21.89	21.71	73,144
January 16, 2026	21.94	21.97	21.97	22.05	21.81	57,008
January 15, 2026	21.81	21.9	21.9	21.98	21.81	50,509
January 14, 2026	21.79	21.79	21.79	21.88	21.76	41,738
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

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