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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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