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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.45	21.49	21.49	21.56	21.45	36,787
February 19, 2026	21.64	21.47	21.47	21.64	21.45	38,420
February 18, 2026	21.64	21.55	21.55	21.72	21.54	33,626
February 17, 2026	21.43	21.62	21.62	21.62	21.43	23,105
February 13, 2026	21.48	21.51	21.51	21.6	21.43	29,406
February 12, 2026	21.88	21.81	21.43	21.97	21.8	31,418
February 11, 2026	21.88	21.9	21.52	22.05	21.86	32,720
February 10, 2026	21.95	21.85	21.47	21.98	21.85	43,248
February 09, 2026	21.78	21.94	21.56	21.94	21.77	25,178
February 06, 2026	21.72	21.79	21.79	21.85	21.62	29,984
February 05, 2026	21.63	21.67	21.67	21.75	21.52	21,699
February 04, 2026	21.63	21.67	21.67	21.68	21.48	47,661
February 03, 2026	21.66	21.56	21.56	21.68	21.44	46,228
February 02, 2026	21.55	21.67	21.67	21.72	21.55	48,588
January 30, 2026	21.58	21.47	21.47	21.69	21.46	69,161
January 29, 2026	21.69	21.53	21.53	21.71	21.52	49,184
January 28, 2026	21.77	21.67	21.67	21.77	21.58	57,236
January 27, 2026	21.67	21.72	21.72	21.78	21.65	24,216
January 26, 2026	21.73	21.69	21.69	21.79	21.67	29,453
January 23, 2026	21.52	21.8	21.8	21.85	21.52	40,002
January 22, 2026	21.68	21.78	21.78	21.82	21.62	42,242
January 21, 2026	21.43	21.55	21.55	21.65	21.35	49,179
January 20, 2026	21.46	21.3	21.3	21.49	21.26	53,746
January 16, 2026	21.43	21.56	21.56	21.69	21.43	50,322
January 15, 2026	21.37	21.52	21.52	21.57	21.37	42,897
January 14, 2026	21.36	21.33	21.33	21.37	21.27	101,997
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

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