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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.11	22.14	22.14	22.3	21.95	47,373
October 15, 2025	22.03	22.09	22.09	22.34	21.97	30,045
October 14, 2025	21.93	22.06	22.06	22.18	21.93	26,557
October 13, 2025	21.89	22.04	22.04	22.06	21.86	13,457
October 10, 2025	22.05	21.85	21.85	22.06	21.8	29,946
October 09, 2025	22.04	21.97	21.97	22.05	21.76	58,935
October 08, 2025	22.33	22.12	22.12	22.33	22.11	33,186
October 07, 2025	22.37	22.24	22.24	22.38	22.16	20,070
October 06, 2025	22.24	22.29	22.29	22.33	22.13	31,898
October 03, 2025	22.3	22.25	22.25	22.4	22.22	27,096
October 02, 2025	22.45	22.33	22.33	22.45	22.11	21,936
October 01, 2025	22.09	22.38	22.38	22.38	22.02	37,965
September 30, 2025	22.11	22.03	22.03	22.27	21.92	124,291
September 29, 2025	22.64	22.15	22.15	22.64	22.13	35,156
September 26, 2025	22.56	22.52	22.52	22.66	22.42	22,498
September 25, 2025	22.48	22.45	22.45	22.54	22.33	29,017
September 24, 2025	22.64	22.58	22.58	22.66	22.51	17,426
September 23, 2025	22.84	22.72	22.72	22.84	22.55	27,540
September 22, 2025	22.8	22.85	22.85	22.89	22.7	37,626
September 19, 2025	22.86	22.8	22.8	22.86	22.64	14,261
September 18, 2025	22.88	22.81	22.81	22.89	22.7	32,096
September 17, 2025	22.77	22.88	22.88	23	22.54	54,721
September 16, 2025	22.7	22.74	22.74	22.74	22.45	29,916
September 15, 2025	22.3	22.65	22.65	22.69	22.3	51,833
September 12, 2025	22.36	22.34	22.34	22.36	22.17	32,004
September 11, 2025	22.19	22.35	22.35	22.38	22.19	52,533
September 10, 2025	22.13	22.12	22.12	22.13	22.05	25,637
September 09, 2025	22.05	22.03	22.03	22.1	21.95	34,203
September 08, 2025	21.85	22.06	22.06	22.1	21.83	39,642
September 05, 2025	21.6	21.79	21.79	21.82	21.5	89,859
September 04, 2025	21.53	21.54	21.54	21.54	21.39	74,144
September 03, 2025	21.43	21.44	21.44	21.5	21.37	48,347
September 02, 2025	21.1	21.31	21.31	21.45	21.1	46,308
August 29, 2025	21.46	21.12	21.12	21.5	21.05	225,689
August 28, 2025	21.71	21.46	21.46	21.71	21.46	39,057
August 27, 2025	21.59	21.7	21.7	21.75	21.59	62,575
August 26, 2025	21.73	21.69	21.69	21.83	21.58	28,752
August 25, 2025	22.02	21.81	21.81	22.08	21.7	38,823
August 22, 2025	21.87	22.07	22.07	22.18	21.87	30,659
August 21, 2025	22	21.95	21.95	22.03	21.83	29,279
August 20, 2025	22.22	22	22	22.25	21.93	39,786
August 19, 2025	22.12	22.19	22.19	22.26	22.12	38,296
August 18, 2025	22.03	22.14	22.14	22.17	22.02	26,240
August 15, 2025	22.14	22.06	22.06	22.21	22.06	59,052
August 14, 2025	22.38	22.47	22.09	22.47	22.32	36,246
August 13, 2025	22.14	22.38	22.01	22.38	22.14	23,175
August 12, 2025	21.92	22.13	21.76	22.2	21.84	33,923
August 11, 2025	21.95	21.88	21.51	22.03	21.86	22,650
August 08, 2025	21.83	21.93	21.56	21.93	21.78	28,415
August 07, 2025	22.01	21.83	21.47	22.05	21.83	23,025
August 06, 2025	22.1	21.91	21.54	22.18	21.91	18,603
August 05, 2025	22.3	22.07	21.7	22.3	22.03	30,669
August 04, 2025	22.07	22.22	21.85	22.34	22.07	16,655
August 01, 2025	22.05	22.08	21.71	22.1	21.98	31,379
July 31, 2025	22	22.11	21.74	22.11	21.82	136,847
July 30, 2025	21.87	21.99	21.62	22.04	21.86	52,788
July 29, 2025	21.74	21.86	21.5	21.98	21.74	56,596
July 28, 2025	21.77	21.8	21.44	21.88	21.74	37,865

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