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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	10.7	10.5	10.5	10.73	10.45	3,245
March 05, 2026	11.03	10.77	10.77	11.04	10.75	3,871
March 04, 2026	10.94	11.13	11.13	11.16	10.91	3,557
March 03, 2026	11.41	11.07	11.07	11.43	11.05	22,820
March 02, 2026	11.91	11.33	11.33	11.91	11.33	9,868
February 27, 2026	12.15	12.1	12.1	12.27	12.1	5,043
February 26, 2026	12.21	12.37	12.37	12.52	12.21	3,002
February 25, 2026	12.01	12.23	12.23	12.23	12.01	1,456
February 24, 2026	11.74	12.02	12.02	12.14	11.74	3,908
February 23, 2026	11.85	11.55	11.55	11.85	11.55	56
February 20, 2026	11.72	11.76	11.76	11.85	11.69	5,741
February 19, 2026	11.72	11.81	11.81	11.81	11.72	1,716
February 18, 2026	11.98	11.92	11.92	11.98	11.91	5,066
February 17, 2026	11.93	11.86	11.86	11.93	11.86	3,560
February 16, 2026	11.91	11.62	11.62	12.02	11.61	11,101
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

Ford Motor Company (FMC1.DE) XETRA