Ford Motor Company - FMC1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.64	11.91	11.91	11.96	11.64	1,587
February 12, 2026	11.59	11.77	11.65	11.99	11.59	4,414
February 11, 2026	10.98	11.53	11.4	11.66	10.98	5,683
February 10, 2026	11.46	11.52	11.39	11.52	11.45	1,924
February 09, 2026	11.65	11.46	11.46	11.65	11.46	791
February 06, 2026	11.58	11.62	11.62	11.68	11.58	14,631
February 05, 2026	11.74	11.58	11.58	11.74	11.57	2,147
February 04, 2026	11.58	11.82	11.82	11.83	11.58	2,677
February 03, 2026	11.7	11.72	11.72	11.74	11.7	796
February 02, 2026	11.64	11.7	11.7	11.75	11.59	16,802
January 30, 2026	11.71	11.7	11.7	11.71	11.69	5,175
January 29, 2026	11.63	11.63	11.63	11.63	11.63	2
January 28, 2026	11.64	11.61	11.61	11.64	11.6	55
January 27, 2026	11.34	11.53	11.53	11.53	11.3	22,196
January 26, 2026	11.47	11.28	11.28	11.48	11.28	26,117
January 23, 2026	11.73	11.61	11.61	11.73	11.59	2,680
January 22, 2026	11.8	11.77	11.77	11.8	11.77	1,250
January 21, 2026	11.3	11.61	11.61	11.61	11.3	270
January 20, 2026	11.53	11.38	11.38	11.56	11.38	12,493
January 19, 2026	11.5	11.64	11.64	11.64	11.5	1,098
January 16, 2026	11.94	11.78	11.78	11.94	11.75	4,038
January 15, 2026	11.96	11.97	11.97	12.12	11.94	25,214
January 14, 2026	12.05	11.97	11.97	12.05	11.95	2,187
January 13, 2026	12.08	11.99	11.99	12.08	11.99	1,419
January 12, 2026	12.15	12.02	12.02	12.15	12.02	9,988
January 09, 2026	12.32	12.22	12.22	12.4	12.18	8,566
January 08, 2026	11.83	12.34	12.34	12.34	11.77	26,083
January 07, 2026	11.82	11.69	11.69	11.82	11.64	1,591
January 06, 2026	11.5	11.7	11.7	11.7	11.5	2,950
January 05, 2026	11.39	11.39	11.39	11.39	11.34	4,675
January 02, 2026	11.24	11.32	11.32	11.32	11.17	10,227
December 30, 2025	11.15	11.29	11.29	11.31	11.14	851
December 29, 2025	11.29	11.3	11.3	11.3	11.25	633
December 23, 2025	11.48	11.33	11.33	11.48	11.32	382
December 22, 2025	11.48	11.44	11.44	11.49	11.42	11,177
December 19, 2025	11.38	11.44	11.44	11.44	11.36	727
December 18, 2025	11.37	11.44	11.44	11.44	11.37	957
December 17, 2025	11.65	11.37	11.37	11.68	11.37	122
December 16, 2025	11.56	11.62	11.62	11.82	11.56	4,744
December 15, 2025	11.75	11.56	11.56	11.75	11.56	88
December 12, 2025	11.65	11.73	11.73	11.77	11.62	6,489
December 11, 2025	11.42	11.55	11.55	11.55	11.35	3,746
December 10, 2025	11.26	11.27	11.27	11.27	11.23	3
December 09, 2025	11.29	11.32	11.32	11.35	11.27	2,991
December 08, 2025	11.26	11.26	11.26	11.27	11.22	1,277
December 05, 2025	11.26	11.37	11.37	11.38	11.19	3,997
December 04, 2025	11.31	11.24	11.24	11.32	11.21	3,469
December 03, 2025	11.17	11.23	11.23	11.23	11.17	1,143
December 02, 2025	11.9	11.19	11.19	11.9	11.15	2,143
December 01, 2025	11.38	11.42	11.42	11.49	11.38	12,156
November 28, 2025	11.42	11.45	11.45	11.48	11.41	634
November 27, 2025	11.28	11.27	11.27	11.28	11.27	167
November 26, 2025	11.39	11.37	11.37	11.4	11.36	4,848
November 25, 2025	11.22	11.41	11.41	11.42	11.22	4,638
November 24, 2025	11.15	11.22	11.22	11.22	11.15	1,672
November 21, 2025	10.73	11.07	11.07	11.07	10.73	2,681
November 20, 2025	11.23	10.84	10.84	11.25	10.84	1,509
November 19, 2025	11.21	11.31	11.31	11.35	11.21	6,421
November 18, 2025	11.09	11.23	11.23	11.23	11.04	4,525
November 17, 2025	11.45	11.25	11.25	11.54	11.23	2,320

Ford Motor Company (FMC1.DE) XETRA