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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	21.6	21.74	21.38	21.78	21.6	52,816
July 24, 2025	21.74	21.67	21.31	21.86	21.65	24,757
July 23, 2025	21.84	21.72	21.36	21.9	21.68	34,490
July 22, 2025	21.89	21.87	21.5	21.95	21.8	25,204
July 21, 2025	21.95	21.87	21.51	22.08	21.86	41,607
July 18, 2025	22.02	21.97	21.97	22.04	21.87	22,522
July 17, 2025	21.84	21.92	21.92	21.99	21.82	38,153
July 16, 2025	21.88	21.83	21.83	21.94	21.75	24,267
July 15, 2025	21.89	21.82	21.82	21.89	21.67	54,651
July 14, 2025	21.86	21.82	21.82	21.9	21.61	52,447
July 11, 2025	22.02	21.85	21.85	22.02	21.77	41,974
July 10, 2025	21.74	22.04	22.04	22.06	21.74	40,469
July 09, 2025	21.31	21.59	21.59	21.66	21.25	48,539
July 08, 2025	20.99	21.31	21.31	21.37	20.99	40,123
July 07, 2025	21.22	21.07	21.07	21.43	21.01	47,386
July 03, 2025	21.37	21.33	21.33	21.49	21.31	27,711
July 02, 2025	20.77	21.39	21.39	21.41	20.77	30,658
July 01, 2025	20.81	20.94	20.94	20.94	20.75	47,304
June 30, 2025	21.33	20.79	20.79	21.33	20.79	167,205
June 27, 2025	21.48	21.12	21.12	21.5	21.12	55,720
June 26, 2025	21.3	21.34	21.34	21.5	21.3	23,955
June 25, 2025	21.33	21.28	21.28	21.49	21.28	23,401
June 24, 2025	21.2	21.37	21.37	21.39	21.18	21,991
June 23, 2025	21.15	21.14	21.14	21.22	21.08	37,756
June 20, 2025	21.04	21.11	21.11	21.17	21.04	33,648
June 18, 2025	21.09	21.05	21.05	21.18	21.03	21,174
June 17, 2025	21.02	21.04	21.04	21.07	20.93	29,300
June 16, 2025	21.05	21.01	21.01	21.05	20.9	37,211
June 13, 2025	21.05	20.89	20.89	21.05	20.81	32,929
June 12, 2025	20.98	21.09	21.09	21.09	20.86	63,303
June 11, 2025	20.77	20.82	20.82	21.05	20.77	52,503
June 10, 2025	20.72	20.76	20.76	20.77	20.7	27,580
June 09, 2025	20.75	20.72	20.72	20.87	20.7	19,624
June 06, 2025	20.76	20.77	20.77	20.8	20.68	21,873
June 05, 2025	20.68	20.73	20.73	20.86	20.68	16,446
June 04, 2025	20.73	20.64	20.64	20.85	20.58	41,244
June 03, 2025	20.82	20.66	20.66	20.93	20.62	42,842
June 02, 2025	20.86	20.89	20.89	20.95	20.53	63,488
May 30, 2025	20.45	20.72	20.72	20.8	20.4	193,269
May 29, 2025	20.4	20.41	20.41	20.46	20.3	44,778
May 28, 2025	20.46	20.19	20.19	20.46	20.15	60,340
May 27, 2025	20.13	20.38	20.38	20.43	20.07	30,548
May 23, 2025	20.02	20.06	20.06	20.14	19.87	47,154
May 22, 2025	19.78	20.01	20.01	20.07	19.78	32,987
May 21, 2025	20.24	19.88	19.88	20.29	19.8	65,950

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