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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	9.53	9.63	9.63	9.63	9.47	3,845
January 14, 2025	9.53	9.44	9.44	9.53	9.44	824
January 13, 2025	9.47	9.42	9.42	9.48	9.39	2,471
January 10, 2025	9.49	9.46	9.46	9.56	9.4	2,649
January 09, 2025	9.43	9.61	9.61	9.61	9.36	1,770
January 08, 2025	9.49	9.39	9.39	9.52	9.36	4,290
January 07, 2025	9.55	9.53	9.53	9.57	9.52	2,575
January 06, 2025	9.73	9.71	9.71	9.78	9.61	66,946
January 03, 2025	9.48	9.29	9.29	9.48	9.29	2,195
January 02, 2025	9.56	9.61	9.61	9.66	9.56	7,203
December 30, 2024	9.63	9.56	9.56	9.63	9.56	99
December 27, 2024	9.64	9.66	9.66	9.69	9.6	11,819
December 23, 2024	9.55	9.43	9.43	9.55	9.43	1,138
December 20, 2024	9.38	9.55	9.55	9.55	9.18	42,029
December 19, 2024	9.41	9.37	9.37	9.51	9.33	11,839
December 18, 2024	9.5	9.57	9.57	9.62	9.47	44,491
December 17, 2024	9.57	9.51	9.51	9.57	9.47	12,148
December 16, 2024	9.73	9.61	9.61	9.73	9.45	20,980
December 13, 2024	9.93	9.92	9.92	9.93	9.9	2,487
December 12, 2024	9.96	9.91	9.91	9.96	9.89	2,186
December 11, 2024	10.12	9.86	9.86	10.14	9.83	22,740
December 10, 2024	10.07	10.14	10.14	10.16	10.04	2,047
December 09, 2024	9.95	10.07	10.07	10.19	9.9	13,986
December 06, 2024	9.91	9.94	9.94	10.04	9.88	11,007
December 05, 2024	10.16	9.91	9.91	10.22	9.9	19,621
December 04, 2024	10.39	10.16	10.16	10.39	10.13	41,464
December 03, 2024	10.5	10.33	10.33	10.5	10.31	5,724
December 02, 2024	10.67	10.52	10.52	10.67	10.51	7,584
November 29, 2024	10.56	10.62	10.62	10.63	10.5	12,014
November 28, 2024	10.53	10.53	10.53	10.6	10.49	13,142
November 27, 2024	10.54	10.53	10.53	10.58	10.53	2,597
November 26, 2024	10.82	10.66	10.66	10.82	10.51	19,408
November 25, 2024	10.7	10.91	10.91	10.91	10.7	11,685
November 22, 2024	10.34	10.74	10.74	10.78	10.32	3,605
November 21, 2024	10.17	10.27	10.27	10.27	10.11	6,190
November 20, 2024	10.49	10.17	10.17	10.5	10.17	43
November 19, 2024	10.59	10.55	10.55	10.59	10.45	4,330
November 18, 2024	10.5	10.64	10.64	10.64	10.45	3,718
November 15, 2024	10.48	10.46	10.46	10.52	10.42	5,426
November 14, 2024	10.54	10.59	10.59	10.64	10.54	7,718
November 13, 2024	10.47	10.54	10.54	10.54	10.41	9,322
November 12, 2024	10.56	10.38	10.38	10.56	10.38	17,165
November 11, 2024	10.3	10.53	10.53	10.56	10.29	9,566
November 08, 2024	10.18	10.19	10.19	10.21	10.12	9,679
November 07, 2024	10.4	10.26	10.26	10.4	10	46,662
November 06, 2024	10.22	10.22	10.08	10.3	10.1	49,513
November 05, 2024	9.61	9.69	9.56	9.69	9.5	33,780
November 04, 2024	9.3	9.55	9.42	9.63	9.3	13,035
November 01, 2024	9.51	9.52	9.39	9.56	9.51	2,233
October 31, 2024	9.6	9.5	9.37	9.65	9.49	3,671
October 30, 2024	9.67	9.62	9.49	9.67	9.56	11,049
October 29, 2024	9.86	9.6	9.47	10.02	9.49	47,375
October 28, 2024	10.29	10.47	10.33	10.47	10.29	4,182
October 25, 2024	10.37	10.29	10.29	10.43	10.29	4,948
October 24, 2024	10.32	10.37	10.37	10.47	10.29	18,799
October 23, 2024	10.32	10.38	10.38	10.38	10.29	2,876
October 22, 2024	9.97	10.21	10.21	10.28	9.97	6,656
October 21, 2024	10.22	10.12	10.12	10.27	10.12	857
October 18, 2024	10.17	10.23	10.23	10.28	10.17	6,562
October 17, 2024	10.16	10.18	10.18	10.22	10.14	2,610

Ford Motor Company (FMC1.DE) XETRA