Ford Motor Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.095	11.170	10.960	10.960	10.960	38
2026-10-16	10.970	11.330	10.970	11.265	11.265	195
2026-10-15	10.755	10.945	10.685	10.940	10.940	557
2026-10-14	10.770	10.835	10.730	10.765	10.765	277
2026-10-13	10.735	10.800	10.735	10.800	10.800	30
2026-10-12	10.825	10.895	10.695	10.770	10.770	82
2026-10-09	10.905	10.980	10.905	10.925	10.925	486
2026-10-08	10.850	10.850	10.755	10.755	10.755	35
2026-10-07	10.965	10.965	10.790	10.810	10.810	328
2026-10-06	10.860	10.890	10.815	10.830	10.830	1,220
2026-10-05	10.770	10.845	10.770	10.810	10.810	204
2026-10-02	10.965	11.000	10.685	10.685	10.685	3,078
2026-10-01	10.710	10.725	10.640	10.715	10.715	1,179
2026-09-30	10.890	10.890	10.700	10.700	10.700	82
2026-09-29	10.925	10.925	10.830	10.830	10.830	185
2026-09-28	11.125	11.180	10.910	10.910	10.910	8,338
2026-09-25	11.130	11.160	11.100	11.140	11.140	510
2026-09-24	11.370	11.370	11.220	11.220	11.220	321
2026-09-23	11.480	11.520	11.395	11.400	11.400	1,301
2026-09-22	11.510	11.575	11.405	11.405	11.405	611
2026-09-21	11.505	11.605	11.480	11.530	11.530	761

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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