Ford Motor Company 6% Notes due - F-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.23	21.31	21.31	21.44	21.19	115,144
January 12, 2026	21.25	21.27	21.27	21.31	21.2	39,570
January 09, 2026	21.24	21.25	21.25	21.35	21.16	58,531
January 08, 2026	21.11	21.18	21.18	21.34	21.01	78,905
January 07, 2026	21	21.12	21.12	21.18	20.86	86,281
January 06, 2026	20.94	20.98	20.98	21.03	20.8	73,579
January 05, 2026	20.94	21	21	21.16	20.91	59,173
January 02, 2026	20.74	20.92	20.92	20.94	20.67	47,624
December 31, 2025	20.59	20.62	20.62	20.65	20.46	164,783
December 30, 2025	20.53	20.59	20.59	20.64	20.45	87,738
December 29, 2025	20.59	20.54	20.54	20.66	20.44	155,001
December 26, 2025	20.75	20.6	20.6	20.87	20.55	73,519
December 24, 2025	20.52	20.67	20.67	20.72	20.51	61,940
December 23, 2025	20.59	20.55	20.55	20.68	20.45	80,956
December 22, 2025	20.82	20.65	20.65	20.85	20.53	129,065
December 19, 2025	20.96	20.79	20.79	21.18	20.76	94,733
December 18, 2025	20.87	20.97	20.97	21.08	20.87	110,124
December 17, 2025	20.85	20.86	20.86	21	20.71	83,882
December 16, 2025	20.59	20.86	20.86	20.87	20.59	103,036
December 15, 2025	20.58	20.65	20.65	20.7	20.45	80,629
December 12, 2025	20.63	20.55	20.55	20.76	20.5	80,422
December 11, 2025	20.57	20.72	20.72	20.79	20.55	109,279
December 10, 2025	20.35	20.57	20.57	20.57	20.35	106,568
December 09, 2025	20.55	20.43	20.43	20.65	20.35	91,953
December 08, 2025	20.55	20.55	20.55	20.65	20.47	88,967
December 05, 2025	20.67	20.56	20.56	20.7	20.37	83,267
December 04, 2025	20.7	20.63	20.63	20.79	20.6	68,168
December 03, 2025	20.57	20.75	20.75	20.75	20.5	85,949
December 02, 2025	20.5	20.68	20.68	20.68	20.35	81,268
December 01, 2025	20.7	20.5	20.5	20.7	20.5	79,493
November 28, 2025	20.83	20.7	20.7	20.85	20.58	104,703
November 26, 2025	20.69	20.76	20.76	20.85	20.69	37,289
November 25, 2025	20.77	20.66	20.66	21.09	20.66	57,395
November 24, 2025	20.73	20.77	20.77	20.85	20.7	45,985
November 21, 2025	20.7	20.71	20.71	20.83	20.61	46,653
November 20, 2025	20.94	20.64	20.64	21	20.56	44,430
November 19, 2025	20.9	20.86	20.86	20.94	20.78	26,215
November 18, 2025	21.06	20.88	20.88	21.09	20.79	51,808
November 17, 2025	21.21	21.01	21.01	21.27	20.92	22,218
November 14, 2025	21.17	21.19	21.19	21.24	21.06	50,994
November 13, 2025	21.73	21.51	21.14	21.73	21.47	37,282
November 12, 2025	21.84	21.75	21.37	21.9	21.67	34,072
November 11, 2025	21.92	21.76	21.38	22.04	21.72	29,898
November 10, 2025	21.89	21.83	21.83	21.89	21.63	31,127
November 07, 2025	21.89	21.76	21.76	21.89	21.64	26,905
November 06, 2025	22	21.82	21.82	22.07	21.8	29,237
November 05, 2025	21.89	21.96	21.96	22.08	21.76	29,966
November 04, 2025	21.85	21.79	21.79	21.91	21.69	31,253
November 03, 2025	22.12	21.94	21.94	22.12	21.82	35,568
October 31, 2025	22.39	22.06	22.06	22.39	21.91	89,379
October 30, 2025	22.53	22.25	22.25	22.57	22.22	36,401
October 29, 2025	22.7	22.49	22.49	22.81	22.45	43,328
October 28, 2025	22.69	22.65	22.65	22.7	22.48	48,584
October 27, 2025	22.58	22.6	22.6	22.75	22.55	36,025
October 24, 2025	22.64	22.58	22.58	22.64	22.43	23,325
October 23, 2025	22.4	22.56	22.56	22.65	22.4	17,337
October 22, 2025	22.6	22.47	22.47	22.72	22.35	27,211
October 21, 2025	22.62	22.69	22.69	22.75	22.47	19,641
October 20, 2025	22.33	22.62	22.62	22.69	22.29	32,661
October 17, 2025	22.03	22.29	22.29	22.3	21.94	23,851

Ford Motor Company 6% Notes due (F-PC) NYSE