Ford Motor Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	60.030	61.140	59.810	61.140	61.140	537
2026-10-19	62.520	62.520	61.740	61.740	61.740	42
2026-10-16	63.230	64.730	62.860	62.860	62.860	394
2026-10-15	61.050	62.700	61.050	62.700	62.700	735
2026-10-14	61.790	61.790	59.980	59.980	59.980	93
2026-10-13	61.020	61.170	59.950	61.170	61.170	306
2026-10-09	62.420	62.420	60.860	60.930	60.930	468
2026-10-08	61.570	61.800	60.380	61.800	61.800	478
2026-10-07	61.080	61.290	60.300	60.650	60.650	258
2026-10-06	60.420	60.950	60.420	60.950	60.950	654
2026-10-05	61.200	61.200	60.350	61.080	61.080	649
2026-10-02	64.400	64.400	62.880	63.360	63.360	2,069
2026-10-01	64.080	64.080	62.190	62.190	62.190	462
2026-09-30	64.080	64.080	62.190	62.190	62.190	690
2026-09-29	64.730	64.730	64.080	64.080	64.080	115
2026-09-28	66.860	66.860	64.470	64.850	64.850	194
2026-09-25	65.620	66.190	65.620	66.190	66.190	7
2026-09-24	66.030	66.490	65.600	65.620	65.620	428
2026-09-23	67.740	67.740	66.440	67.000	67.000	98
2026-09-22	66.990	67.150	66.780	67.120	67.120	1,221
2026-09-21	68.660	68.760	67.330	67.480	67.480	722

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.