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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.76	22.64	22.64	22.87	22.62	38,099
February 19, 2026	22.87	22.77	22.77	22.99	22.65	70,084
February 18, 2026	23.03	22.94	22.94	23.1	22.88	82,514
February 17, 2026	23.11	23	23	23.12	22.9	80,574
February 13, 2026	23.1	23.04	23.04	23.13	22.92	55,121
February 12, 2026	22.96	23.08	23.08	23.13	22.96	50,740
February 11, 2026	23.07	22.95	22.95	23.12	22.93	33,791
February 10, 2026	22.98	23.01	23.01	23.05	22.93	36,927
February 09, 2026	22.95	22.9	22.9	23.04	22.87	35,123
February 06, 2026	22.98	22.95	22.95	23.07	22.82	34,731
February 05, 2026	22.86	22.91	22.91	22.94	22.76	29,324
February 04, 2026	22.8	22.83	22.83	22.88	22.71	33,004
February 03, 2026	22.93	22.82	22.82	22.94	22.77	22,725
February 02, 2026	22.92	22.89	22.89	22.97	22.85	34,865
January 30, 2026	22.98	22.8	22.8	22.98	22.71	63,128
January 29, 2026	23.3	23.28	22.87	23.41	23.24	33,926
January 28, 2026	23.23	23.3	22.89	23.3	23.12	44,940
January 27, 2026	23.25	23.25	22.84	23.3	23.22	30,330
January 26, 2026	23.22	23.27	22.86	23.32	23.19	58,104
January 23, 2026	23.22	23.22	22.81	23.25	23.16	25,142
January 22, 2026	23.06	23.22	23.22	23.3	23.05	68,486
January 21, 2026	22.86	23.05	23.05	23.13	22.85	39,757
January 20, 2026	23.02	22.85	22.85	23.02	22.83	51,006
January 16, 2026	22.92	23.04	23.04	23.11	22.92	27,079
January 15, 2026	22.88	22.96	22.96	23.05	22.86	48,295
January 14, 2026	22.85	22.83	22.83	23.05	22.8	57,358
January 13, 2026	22.81	22.9	22.9	23	22.77	48,850
January 12, 2026	22.9	22.8	22.8	22.93	22.77	52,202
January 09, 2026	22.73	22.84	22.84	22.87	22.73	34,982
January 08, 2026	22.71	22.71	22.71	22.87	22.67	32,948
January 07, 2026	22.75	22.68	22.68	22.78	22.58	26,504
January 06, 2026	22.7	22.74	22.74	22.74	22.45	49,283
January 05, 2026	22.61	22.76	22.76	22.85	22.55	62,132
January 02, 2026	22.4	22.55	22.55	22.59	22.37	34,693
December 31, 2025	22.13	22.24	22.24	22.35	22.11	136,186
December 30, 2025	22.11	22.12	22.12	22.2	22.03	84,729
December 29, 2025	22.3	22.11	22.11	22.3	22.04	67,173
December 26, 2025	22.33	22.27	22.27	22.57	22.15	67,550
December 24, 2025	22.26	22.33	22.33	22.44	22.26	43,534
December 23, 2025	22.55	22.3	22.3	22.57	22.3	75,442
December 22, 2025	22.58	22.54	22.54	22.7	22.5	53,892
December 19, 2025	22.76	22.65	22.65	22.95	22.56	56,236
December 18, 2025	22.47	22.76	22.76	22.83	22.47	80,173
December 17, 2025	22.42	22.47	22.47	22.58	22.27	95,523
December 16, 2025	22.21	22.44	22.44	22.44	22.15	99,308
December 15, 2025	22.31	22.23	22.23	22.38	22.1	79,307
December 12, 2025	22.39	22.27	22.27	22.43	22.21	77,013
December 11, 2025	22.15	22.49	22.49	22.49	22.15	73,996
December 10, 2025	22.22	22.15	22.15	22.26	22.1	85,031
December 09, 2025	22.3	22.15	22.15	22.5	22.15	114,515
December 08, 2025	22.37	22.32	22.32	22.49	22.23	93,818
December 05, 2025	22.57	22.37	22.37	22.7	22.3	55,537
December 04, 2025	22.71	22.53	22.53	22.86	22.5	50,416
December 03, 2025	22.7	22.78	22.78	22.85	22.61	45,192
December 02, 2025	22.6	22.78	22.78	22.78	22.52	41,854
December 01, 2025	22.69	22.65	22.65	22.76	22.6	80,748
November 28, 2025	22.89	22.8	22.8	22.92	22.8	68,780
November 26, 2025	22.84	22.96	22.88	22.96	22.8	24,597
November 25, 2025	22.94	22.8	22.8	22.95	22.75	50,567
November 24, 2025	22.9	22.88	22.88	23.04	22.84	37,977

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