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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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