Ford Motor Company 6.500% Notes - F-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.86	23.77	23.77	23.96	23.75	57,362
August 14, 2025	23.76	23.73	23.73	23.82	23.57	49,216
August 13, 2025	23.77	23.75	23.75	23.82	23.67	43,527
August 12, 2025	23.57	23.63	23.63	23.74	23.45	33,011
August 11, 2025	23.57	23.47	23.47	23.57	23.42	20,637
August 08, 2025	23.46	23.5	23.5	23.55	23.4	18,878
August 07, 2025	23.35	23.35	23.35	23.5	23.32	24,870
August 06, 2025	23.47	23.33	23.33	23.5	23.31	42,148
August 05, 2025	23.55	23.42	23.42	23.63	23.38	37,764
August 04, 2025	23.57	23.55	23.55	23.74	23.52	70,786
August 01, 2025	23.5	23.55	23.55	23.61	23.45	26,700
July 31, 2025	23.47	23.59	23.59	23.75	23.3	118,201
July 30, 2025	23.79	23.84	23.43	23.93	23.68	34,877
July 29, 2025	23.67	23.79	23.38	23.83	23.63	45,505
July 28, 2025	23.67	23.67	23.67	23.74	23.55	24,443
July 25, 2025	23.5	23.67	23.67	23.68	23.48	37,605
July 24, 2025	23.45	23.42	23.42	23.53	23.34	30,240
July 23, 2025	23.45	23.42	23.42	23.5	23.4	33,923
July 22, 2025	23.5	23.45	23.45	23.68	23.39	45,319
July 21, 2025	23.72	23.56	23.56	23.84	23.5	81,542
July 18, 2025	23.65	23.63	23.63	23.72	23.61	34,806
July 17, 2025	23.59	23.53	23.53	23.71	23.53	38,439
July 16, 2025	23.39	23.45	23.45	23.5	23.36	28,359
July 15, 2025	23.56	23.39	23.39	23.59	23.37	51,814
July 14, 2025	23.62	23.56	23.56	23.66	23.44	49,421
July 11, 2025	23.7	23.6	23.6	23.85	23.04	71,604
July 10, 2025	24.04	23.63	23.63	24.08	23.63	391,117
July 09, 2025	23.21	23.55	23.55	23.56	23.21	52,725
July 08, 2025	22.74	23.17	23.17	23.17	22.7	52,216
July 07, 2025	22.96	22.77	22.77	23.03	22.75	48,973
July 03, 2025	22.94	23	23	23.03	22.75	101,725
July 02, 2025	22.68	22.84	22.84	23	22.65	47,568
July 01, 2025	22.67	22.53	22.53	22.67	22.32	55,577
June 30, 2025	22.66	22.4	22.4	22.72	22.31	140,029
June 27, 2025	22.76	22.55	22.55	22.83	22.55	53,551
June 26, 2025	22.74	22.76	22.76	22.79	22.68	43,808
June 25, 2025	22.7	22.6	22.6	22.77	22.6	28,389
June 24, 2025	22.48	22.7	22.7	22.74	22.48	26,487
June 23, 2025	22.45	22.5	22.5	22.56	22.45	20,964
June 20, 2025	22.48	22.47	22.47	22.53	22.45	33,177
June 18, 2025	22.55	22.53	22.53	22.57	22.51	46,240
June 17, 2025	22.27	22.49	22.49	22.51	22.25	84,673
June 16, 2025	22.33	22.3	22.3	22.43	22.27	59,027
June 13, 2025	22.26	22.35	22.35	22.39	22.1	46,988
June 12, 2025	22.19	22.39	22.39	22.4	22.05	61,576
June 11, 2025	22.19	22.17	22.17	22.34	22.16	55,896
June 10, 2025	22.08	22.11	22.11	22.12	21.99	24,260
June 09, 2025	22	22.05	22.05	22.08	21.91	28,070
June 06, 2025	22.05	21.94	21.94	22.05	21.92	85,480
June 05, 2025	21.87	21.95	21.95	22.1	21.87	30,362
June 04, 2025	21.84	21.89	21.89	21.99	21.8	29,651
June 03, 2025	21.79	21.83	21.83	21.9	21.76	67,764
June 02, 2025	21.72	21.76	21.76	21.82	21.63	52,918
May 30, 2025	21.48	21.72	21.72	21.84	21.44	141,174
May 29, 2025	21.43	21.48	21.48	21.5	21.38	44,632
May 28, 2025	21.53	21.35	21.35	21.55	21.3	40,332
May 27, 2025	21.27	21.51	21.51	21.51	21.25	81,214
May 23, 2025	21.18	21.17	21.17	21.24	21.1	42,356
May 22, 2025	21.29	21.17	21.17	21.36	21.1	60,122
May 21, 2025	21.42	21.23	21.23	21.53	21.17	50,032

Ford Motor Company 6.500% Notes (F-PD) NYSE