Ford Motor Company - F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.78	14.01	14.01	14.04	13.72	66.97M
February 19, 2026	13.77	13.78	13.78	13.95	13.69	58.27M
February 18, 2026	14.11	13.85	13.85	14.14	13.81	64.2M
February 17, 2026	14.09	14.13	14.13	14.17	13.93	57.68M
February 13, 2026	13.88	14.12	14.12	14.34	13.85	87.34M
February 12, 2026	13.9	14	13.85	14.36	13.85	133.26M
February 11, 2026	13.62	13.85	13.85	13.88	13.52	130.93M
February 10, 2026	13.64	13.57	13.57	13.74	13.57	80.83M
February 09, 2026	13.75	13.59	13.59	13.78	13.53	59.6M
February 06, 2026	13.78	13.8	13.8	13.88	13.67	55.59M
February 05, 2026	13.75	13.72	13.72	13.82	13.53	79.72M
February 04, 2026	13.72	13.82	13.82	14	13.69	70.49M
February 03, 2026	13.82	13.73	13.73	14.04	13.61	76.64M
February 02, 2026	13.86	13.81	13.81	13.9	13.75	46.87M
January 30, 2026	13.91	13.88	13.88	13.98	13.79	67M
January 29, 2026	13.89	14	14	14.09	13.8	84.8M
January 28, 2026	13.88	13.82	13.82	13.88	13.76	44.29M
January 27, 2026	13.64	13.93	13.93	13.95	13.51	99.86M
January 26, 2026	13.56	13.44	13.44	13.66	13.34	59.17M
January 23, 2026	13.7	13.56	13.56	13.7	13.55	39.7M
January 22, 2026	13.78	13.71	13.71	13.84	13.7	38.17M
January 21, 2026	13.41	13.77	13.77	13.77	13.41	58.16M
January 20, 2026	13.47	13.28	13.28	13.61	13.23	67.02M
January 16, 2026	13.76	13.6	13.6	13.8	13.59	60.75M
January 15, 2026	13.92	13.81	13.81	14.13	13.79	44.02M
January 14, 2026	14	13.84	13.84	14.12	13.79	65.32M
January 13, 2026	14.06	13.98	13.98	14.13	13.96	58.87M
January 12, 2026	14.15	14.03	14.03	14.19	13.96	53.44M
January 09, 2026	14.35	14.2	14.2	14.41	14.09	68.44M
January 08, 2026	13.89	14.4	14.4	14.5	13.89	154.28M
January 07, 2026	13.8	13.74	13.74	13.82	13.59	50.61M
January 06, 2026	13.51	13.8	13.8	13.86	13.32	84.53M
January 05, 2026	13.25	13.47	13.47	13.48	13.2	50.14M
January 02, 2026	13.18	13.34	13.34	13.39	13.06	46.37M
December 31, 2025	13.21	13.12	13.12	13.22	13.12	26.3M
December 30, 2025	13.28	13.24	13.24	13.29	13.2	23M
December 29, 2025	13.27	13.28	13.28	13.31	13.24	24.4M
December 26, 2025	13.34	13.31	13.31	13.38	13.26	22.41M
December 24, 2025	13.3	13.36	13.36	13.38	13.25	14.23M
December 23, 2025	13.43	13.29	13.29	13.45	13.28	22.19M
December 22, 2025	13.51	13.46	13.46	13.61	13.42	30.09M
December 19, 2025	13.31	13.47	13.47	13.48	13.28	60.76M
December 18, 2025	13.38	13.32	13.32	13.47	13.25	52.6M
December 17, 2025	13.63	13.31	13.31	13.7	13.29	51M
December 16, 2025	13.72	13.67	13.67	13.99	13.57	69.31M
December 15, 2025	13.8	13.65	13.65	13.81	13.49	53.58M
December 12, 2025	13.67	13.75	13.75	13.84	13.67	41.76M
December 11, 2025	13.39	13.63	13.63	13.68	13.3	59.01M
December 10, 2025	13.08	13.41	13.41	13.42	13.07	71.45M
December 09, 2025	13.13	13.08	13.08	13.22	13.06	33.35M
December 08, 2025	13.07	13.14	13.14	13.16	12.95	45.58M
December 05, 2025	13.15	13.03	13.03	13.28	13	53.22M
December 04, 2025	13.19	13.14	13.14	13.24	13.06	41.03M
December 03, 2025	12.99	13.11	13.11	13.14	12.96	40.92M
December 02, 2025	13.19	12.96	12.96	13.19	12.87	52.83M
December 01, 2025	13.2	13.16	13.16	13.39	13.13	51.59M
November 28, 2025	13.21	13.28	13.28	13.34	13.18	29.53M
November 26, 2025	13.17	13.19	13.19	13.26	13.12	44.74M
November 25, 2025	12.99	13.17	13.17	13.26	12.98	52.88M
November 24, 2025	12.84	12.96	12.96	12.98	12.83	51.9M

Ford Motor Company (F) NYSE