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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.85	22.82	22.82	22.99	22.8	26,312
November 20, 2025	23.07	22.85	22.85	23.1	22.77	44,029
November 19, 2025	23.08	23	23	23.09	23	37,579
November 18, 2025	23.09	23.2	23.2	23.22	23.01	26,978
November 17, 2025	23.48	23.09	23.09	23.48	23.09	42,836
November 14, 2025	23.31	23.28	23.28	23.49	23.22	44,722
November 13, 2025	23.57	23.39	23.39	23.57	23.3	30,516
November 12, 2025	23.69	23.54	23.54	23.7	23.5	16,300
November 11, 2025	23.69	23.62	23.62	23.75	23.54	22,366
November 10, 2025	23.45	23.65	23.65	23.65	23.35	43,425
November 07, 2025	23.55	23.39	23.39	23.6	23.31	28,627
November 06, 2025	23.52	23.6	23.6	23.6	23.51	18,213
November 05, 2025	23.37	23.61	23.61	23.63	23.37	39,335
November 04, 2025	23.5	23.37	23.37	23.59	23.37	30,405
November 03, 2025	23.75	23.56	23.56	23.75	23.44	43,492
October 31, 2025	23.99	23.67	23.67	23.99	23.58	85,995
October 30, 2025	24.31	24.22	23.81	24.41	24.21	28,910
October 29, 2025	24.49	24.32	23.91	24.51	24.3	27,119
October 28, 2025	24.5	24.46	24.05	24.51	24.4	117,008
October 27, 2025	24.43	24.43	24.43	24.49	24.32	24,540
October 24, 2025	24.38	24.31	24.31	24.39	24.25	24,728
October 23, 2025	24.25	24.32	24.32	24.34	24.21	23,545
October 22, 2025	24.32	24.2	24.2	24.39	24.12	33,736
October 21, 2025	24.4	24.36	24.36	24.43	24.3	50,663
October 20, 2025	24.08	24.4	24.4	24.47	24.08	48,500
October 17, 2025	23.98	24.08	24.08	24.12	23.98	21,240
October 16, 2025	23.84	23.99	23.99	24.04	23.84	37,342
October 15, 2025	23.88	23.87	23.87	23.95	23.8	38,089
October 14, 2025	23.67	23.79	23.79	23.85	23.57	36,142
October 13, 2025	23.65	23.67	23.67	23.76	23.4	19,611
October 10, 2025	23.61	23.61	23.61	23.71	23.46	26,722
October 09, 2025	23.87	23.61	23.61	23.87	23.6	33,135
October 08, 2025	24.01	23.77	23.77	24.01	23.77	33,607
October 07, 2025	24.07	23.87	23.87	24.07	23.82	27,215
October 06, 2025	23.87	23.97	23.97	24.07	23.81	34,659
October 03, 2025	24.02	23.86	23.86	24.1	23.85	20,589
October 02, 2025	24.13	24.02	24.02	24.17	23.88	33,246
October 01, 2025	24	24.08	24.08	24.15	23.99	60,145
September 30, 2025	24.36	23.92	23.92	24.36	23.84	122,752
September 29, 2025	24.4	24.29	24.29	24.46	24.19	26,892
September 26, 2025	24.48	24.38	24.38	24.5	24.37	20,257
September 25, 2025	24.46	24.4	24.4	24.46	24.37	30,384
September 24, 2025	24.49	24.49	24.49	24.65	24.38	36,373
September 23, 2025	24.5	24.53	24.53	24.57	24.42	25,552
September 22, 2025	24.48	24.52	24.52	24.61	24.45	94,387
September 19, 2025	24.53	24.54	24.54	24.59	24.38	45,827
September 18, 2025	24.47	24.47	24.47	24.53	24.4	25,281
September 17, 2025	24.5	24.44	24.44	24.58	24.42	57,307
September 16, 2025	24.56	24.45	24.45	24.56	24.44	45,284
September 15, 2025	24.23	24.37	24.37	24.5	24.23	30,913
September 12, 2025	24.13	24.17	24.17	24.25	24.11	28,943
September 11, 2025	24.12	24.17	24.17	24.28	24.12	79,759
September 10, 2025	24.19	24.11	24.11	24.2	24.04	27,714

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