Ford Motor Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	230.00	235.00	230.00	231.65	231.65	558
2026-10-15	224.00	227.00	224.00	226.80	226.80	1,599
2026-10-14	220.95	222.00	220.86	222.00	222.00	255
2026-10-13	220.01	220.01	220.01	220.01	220.01	48
2026-10-12	221.50	221.50	218.44	218.44	218.44	8,205
2026-10-09	225.00	225.00	223.83	224.19	224.19	764
2026-10-08	218.30	220.49	218.30	220.49	220.49	197
2026-10-07	218.01	218.01	217.27	217.37	217.37	102
2026-10-06	219.50	221.00	218.90	221.00	221.00	56
2026-10-05	219.00	219.00	218.01	219.00	219.00	160
2026-10-02	222.00	222.00	222.00	222.00	222.00	11
2026-10-01	220.00	222.50	220.00	222.50	222.50	801
2026-09-30	221.00	221.00	216.91	218.80	218.80	2,299
2026-09-29	222.00	222.02	220.89	220.89	220.89	90
2026-09-28	223.94	223.94	223.94	223.94	223.94	109
2026-09-25	225.00	225.92	224.17	225.00	225.00	144
2026-09-24	226.04	226.04	223.00	223.75	223.75	74
2026-09-23	226.00	229.00	226.00	227.13	227.13	77
2026-09-22	226.80	229.00	226.50	226.51	226.51	696
2026-09-21	228.66	228.66	227.30	227.61	227.61	99
2026-09-18	230.52	230.52	225.00	227.00	227.00	175

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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