Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ford Motor Co. (F.C.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.70 21.81 21.70 21.79 416
5th Feb 2026 (Thu) 21.62 21.62 21.62 21.67 130
4th Feb 2026 (Wed) 21.49 21.65 21.49 21.67 2,277
3rd Feb 2026 (Tue) 21.59 21.62 21.45 21.56 4,082
2nd Feb 2026 (Mon) 21.60 21.72 21.60 21.67 2,066
30th Jan 2026 (Fri) 21.55 21.63 21.47 21.47 707
29th Jan 2026 (Thu) 21.65 21.65 21.53 21.53 350
28th Jan 2026 (Wed) 21.68 21.68 21.68 21.72 100
27th Jan 2026 (Tue) 21.69 21.76 21.69 21.72 576
26th Jan 2026 (Mon) 21.78 21.78 21.70 21.692 816
23rd Jan 2026 (Fri) 21.78 21.81 21.67 21.80 8,492
22nd Jan 2026 (Thu) 21.65 21.80 21.65 21.7769 801
21st Jan 2026 (Wed) 21.42 21.55 21.40 21.55 3,665
20th Jan 2026 (Tue) 21.44 21.44 21.30 21.30 8,437
19th Jan 2026 (Mon) 21.48 21.66 21.48 21.56 7,524
16th Jan 2026 (Fri) 21.48 21.66 21.48 21.56 7,524
15th Jan 2026 (Thu) 21.45 21.50 21.45 21.52 1,287
14th Jan 2026 (Wed) 21.33 21.34 21.32 21.33 1,057
13th Jan 2026 (Tue) 21.27 21.44 21.27 21.27 4,403
12th Jan 2026 (Mon) 21.21 21.31 21.21 21.27 1,903
9th Jan 2026 (Fri) 21.23 21.27 21.23 21.25 401
8th Jan 2026 (Thu) 21.13 21.32 21.13 21.18 445
7th Jan 2026 (Wed) 20.91 21.13 20.89 21.12 6,586
6th Jan 2026 (Tue) 20.98 20.98 20.81 20.98 5,039
5th Jan 2026 (Mon) 20.94 21.06 20.94 21.00 2,671
2nd Jan 2026 (Fri) 20.71 20.93 20.67 20.92 2,188
1st Jan 2026 (Thu) 20.50 20.63 20.46 20.62 16,361
31st Dec 2025 (Wed) 20.50 20.63 20.46 20.62 16,361
30th Dec 2025 (Tue) 20.50 20.59 20.47 20.59 3,841
29th Dec 2025 (Mon) 20.55 20.65 20.46 20.54 11,740
26th Dec 2025 (Fri) 20.61 20.83 20.59 20.60 8,582
25th Dec 2025 (Thu) 20.60 20.70 20.60 20.67 5,907
24th Dec 2025 (Wed) 20.60 20.70 20.60 20.67 5,907
23rd Dec 2025 (Tue) 20.58 20.58 20.46 20.55 2,643
22nd Dec 2025 (Mon) 20.75 20.75 20.59 20.65 1,715
19th Dec 2025 (Fri) 21.02 21.02 20.77 20.79 4,902
18th Dec 2025 (Thu) 21.01 21.01 20.91 20.97 4,144
17th Dec 2025 (Wed) 20.83 20.83 20.74 20.86 1,671
16th Dec 2025 (Tue) 20.65 20.87 20.62 20.86 1,063
15th Dec 2025 (Mon) 20.51 20.63 20.45 20.65 5,647
12th Dec 2025 (Fri) 20.62 20.62 20.52 20.55 1,477
11th Dec 2025 (Thu) 20.66 20.75 20.56 20.72 9,029
10th Dec 2025 (Wed) 20.44 20.52 20.43 20.57 4,739
9th Dec 2025 (Tue) 20.58 20.60 20.35 20.43 7,414
8th Dec 2025 (Mon) 20.58 20.61 20.49 20.55 7,211
FTSE 100 Latest
Value10,369.75
Change60.53