Dark

F/PC
Ford Motor Company 6.000% Notes due December 1, 2059
stock NYSE

At Close

Jul 21, 2026

0.00USD0.000%(0.00)30,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

19.70USD0.000%(+19.70)104

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	19.6500	19.6500	19.6500	19.6500	-0.203%	31,051	0.000%
2026-07-17	19.6900	19.6900	19.6900	19.6900	+0.306%	35,898	-0.203%
2026-07-08	19.6300	19.6300	19.6300	19.6300	-0.254%	66,109	+0.102%
2026-07-02	19.6800	19.6800	19.6800	19.6800	+0.306%	52,809	-0.152%
2026-07-01	19.6200	19.6200	19.6200	19.6200	+0.874%	84,082	+0.153%
2026-06-30	19.4500	19.4500	19.4500	19.4500	-0.689%	605,434	+1.028%
2026-06-26	19.5400	19.5850	19.5400	19.5850	-0.077%	67,562	+0.332%
2026-06-25	19.6000	19.6000	19.6000	19.6000	-0.305%	87,319	+0.255%
2026-06-24	19.6600	19.6600	19.6600	19.6600	-1.153%	125,823	-0.051%
2026-06-23	19.8893	19.8893	19.8893	19.8893	-0.554%	87,393	-1.203%
2026-06-22	20.0000	20.0000	20.0000	20.0000	-1.235%	61,981	-1.750%
2026-06-17	20.2500	20.2500	20.2500	20.2500	-0.452%	67,944	-2.963%
2026-06-16	20.3500	20.3500	20.3420	20.3420	-0.577%	54,200	-3.402%
2026-06-12	20.4600	20.4600	20.4600	20.4600	-0.486%	29,215	-3.959%
2026-06-11	20.5600	20.5600	20.5600	20.5600	+0.636%	21,526	-4.426%
2026-06-10	20.4300	20.4300	20.4300	20.4300	+0.147%	41,992	-3.818%
2026-06-09	20.4000	20.4000	20.4000	20.4000	-2.158%	50,158	-3.676%
2026-06-04	20.8500	20.8500	20.8500	20.8500	+1.361%	45,887	-5.755%
2026-06-03	20.5700	20.5700	20.5700	20.5700	-0.242%	29,619	-4.473%
2026-06-01	20.6200	20.6200	20.6200	20.6200	+0.684%	89,723	-4.704%
2026-05-27	20.4800	20.4800	20.4800	20.4800	+1.136%	52,510	-4.053%
2026-05-19	20.2500	20.2500	20.2500	20.2500	-0.295%	39,342	-2.963%
2026-05-18	20.3100	20.3100	20.3100	20.3100	-0.830%	57,148	-3.250%
2026-05-15	20.4800	20.4800	20.4800	20.4800	-2.383%	37,061	-4.053%
2026-05-12	20.9650	20.9800	20.9600	20.9800	+2.341%	42,792	-6.339%
2026-05-04	20.5000	20.5000	20.5000	20.5000	-0.870%	43,081	-4.146%
2026-05-01	20.6800	20.6800	20.6800	20.6800	+0.048%	28,577	-4.981%
2026-04-30	20.6700	20.6700	20.6700	20.6700	+0.486%	52,873	-4.935%
2026-04-29	20.5700	20.5700	20.5700	20.5700	-0.146%	36,663	-4.473%
2026-04-28	20.5600	20.6000	20.5600	20.6000	-0.049%	36,883	-4.612%
2026-04-27	20.6100	20.6100	20.6100	20.6100	+0.537%	42,260	-4.658%
2026-04-24	20.4600	20.5000	20.4500	20.5000	+1.085%	35,864	-4.146%
2026-04-23	20.2800	20.3500	20.2800	20.2800	-0.295%	66,164	-3.107%
2026-04-22	20.3400	20.3400	20.3400	20.3400	+1.446%	40,519	-3.392%
2026-04-21	20.1000	20.1000	20.0500	20.0500	-0.546%	33,350	-1.995%
2026-04-17	20.1601	20.1601	20.1601	20.1601	+0.449%	62,113	-2.530%
2026-04-16	20.0700	20.0900	20.0700	20.0700	-1.762%	63,519	-2.093%
2026-04-15	20.4299	20.4299	20.4299	20.4299	-0.147%	72,459	-3.817%
2026-04-14	20.4300	20.4600	20.4300	20.4600	+2.351%	64,752	-3.959%
2026-04-13	19.9801	19.9900	19.9800	19.9900	+0.351%	38,553	-1.701%
2026-04-10	19.9300	19.9300	19.9200	19.9200	-0.300%	38,020	-1.355%
2026-04-09	20.0000	20.0000	19.9800	19.9800	+0.452%	49,918	-1.652%
2026-04-08	19.8200	19.8900	19.8200	19.8900	+0.913%	34,534	-1.207%
2026-04-07	19.6500	19.7100	19.6500	19.7100	-0.455%	32,895	-0.304%
2026-04-06	19.8100	19.8100	19.8000	19.8000	+1.020%	40,190	-0.758%
2026-04-02	19.6000	19.6000	19.6000	19.6000	+0.102%	35,971	+0.255%
2026-04-01	19.5800	19.5800	19.5800	19.5800	-0.432%	69,113	+0.358%
2026-03-31	19.4400	19.6650	19.4400	19.6650	+0.127%	337,498	-0.076%
2026-03-30	19.6400	19.6400	19.6400	19.6400	-1.207%	36,694	+0.051%
2026-03-27	19.8800	19.8800	19.8800	19.8800	-1.340%	44,152	-1.157%
2026-03-26	20.1500	20.1500	20.1500	20.1500	+0.099%	48,873	-2.481%
2026-03-25	20.1200	20.1300	20.1100	20.1300	-0.543%	26,372	-2.385%
2026-03-24	20.2850	20.2850	20.2400	20.2400	-0.345%	26,818	-2.915%
2026-03-23	20.3100	20.3100	20.3100	20.3100	+0.296%	26,762	-3.250%
2026-03-20	20.2500	20.2500	20.2500	20.2500	-2.032%	22,022	-2.963%
2026-03-19	20.6800	20.6800	20.6700	20.6700	-0.193%	51,526	-4.935%
2026-03-18	20.7100	20.7100	20.7100	20.7100	+0.363%	67,372	-5.118%
2026-03-16	20.6350	20.6350	20.6350	20.6350	+0.170%	52,307	-4.773%
2026-03-13	20.6100	20.6100	20.6000	20.6000	-0.579%	25,207	-4.612%
2026-03-12	20.7000	20.7200	20.7000	20.7200	+0.193%	21,831	-5.164%
2026-03-11	20.6900	20.6900	20.6800	20.6800	-0.433%	27,023	-4.981%
2026-03-10	20.7700	20.7700	20.7700	20.7700	+0.314%	48,262	-5.392%
2026-03-09	20.6400	20.7050	20.6400	20.7050	-1.217%	39,570	-5.095%
2026-03-06	20.9300	20.9600	20.9300	20.9600	-0.404%	19,947	-6.250%
2026-03-05	21.0400	21.0450	21.0400	21.0450	+0.024%	17,188	-6.629%
2026-03-03	20.9800	21.0400	20.9800	21.0400	-0.284%	27,871	-6.606%
2026-03-02	21.1100	21.1500	21.1000	21.1000	+0.860%	44,675	-6.872%
2026-02-27	21.0000	21.0000	20.9200	20.9200	-1.274%	256,485	-6.071%
2026-02-26	21.0700	21.2100	21.0401	21.1900	+0.189%	46,524	-7.268%
2026-02-24	21.1507	21.1507	21.1500	21.1500	-0.937%	29,517	-7.092%
2026-02-23	21.3100	21.3500	21.2900	21.3500	-0.651%	34,841	-7.963%
2026-02-20	21.4900	21.4900	21.4900	21.4900	+0.093%	36,787	-8.562%
2026-02-19	21.4600	21.4700	21.4600	21.4700	-0.376%	38,420	-8.477%
2026-02-18	21.6599	21.6599	21.5510	21.5510	-0.319%	33,626	-8.821%
2026-02-17	21.6200	21.6200	21.5400	21.6200	+0.511%	23,105	-9.112%
2026-02-13	21.4500	21.5100	21.4500	21.5100	-1.375%	29,306	-8.647%
2026-02-12	21.8300	21.8300	21.8098	21.8098	-0.275%	31,418	-9.903%
2026-02-11	21.9000	21.9001	21.8600	21.8700	+0.367%	32,720	-10.151%
2026-02-06	21.7650	21.7900	21.7650	21.7900	+0.518%	29,984	-9.821%
2026-02-05	21.7050	21.7500	21.6777	21.6777	+0.036%	21,699	-9.354%
2026-02-04	21.6700	21.6700	21.6700	21.6700	+0.278%	47,661	-9.322%
2026-02-03	21.5450	21.6100	21.4800	21.6100	-0.277%	46,228	-9.070%
2026-02-02	21.6700	21.6700	21.6700	21.6700	+0.932%	48,588	-9.322%
2026-01-30	21.4700	21.4700	21.4700	21.4700	-0.941%	69,161	-8.477%
2026-01-28	21.6740	21.6740	21.6740	21.6740	-0.083%	69,024	-9.338%
2026-01-26	21.7001	21.7001	21.6900	21.6920	+0.893%	29,453	-9.414%
2026-01-21	21.5000	21.5000	21.5000	21.5000	+0.561%	49,179	-8.605%
2026-01-20	21.3800	21.3800	21.3800	21.3800	-0.973%	53,741	-8.092%
2026-01-16	21.5590	21.5900	21.5590	21.5900	+0.325%	50,318	-8.986%
2026-01-15	21.5200	21.5200	21.5200	21.5200	+0.891%	42,897	-8.690%
2026-01-14	21.2899	21.3300	21.2899	21.3300	+0.094%	101,997	-7.876%
2026-01-13	21.3100	21.3100	21.3100	21.3100	+0.188%	115,390	-7.790%
2026-01-12	21.2700	21.2700	21.2700	21.2700	+0.197%	39,569	-7.616%
2026-01-09	21.2281	21.2281	21.2281	21.2281	+0.322%	58,048	-7.434%
2026-01-08	21.1700	21.1700	21.1600	21.1600	+0.237%	78,880	-7.136%
2026-01-07	21.1100	21.1100	21.1100	21.1100	+0.476%	86,281	-6.916%
2026-01-06	21.0100	21.0100	21.0100	21.0100	+0.048%	73,582	-6.473%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+0.334%	59,173	-6.429%
2026-01-02	20.9300	20.9300	20.9300	20.9300	+1.503%	47,624	-6.116%
2025-12-31	20.5177	20.6200	20.5177	20.6200	+0.292%	164,783	-4.704%
2025-12-30	20.5400	20.5724	20.5400	20.5600	+0.097%	87,738	-4.426%
2025-12-29	20.5400	20.5400	20.5400	20.5400	-0.049%	155,001	-4.333%
2025-12-26	20.5500	20.5500	20.5500	20.5500	-0.243%	73,519	-4.380%
2025-12-22	20.6100	20.6100	20.6000	20.6000	-0.818%	129,065	-4.612%
2025-12-19	20.8000	20.8000	20.7700	20.7700	-0.812%	94,733	-5.392%
2025-12-18	20.9450	20.9450	20.9400	20.9400	+0.625%	110,124	-6.160%
2025-12-17	20.8101	20.8700	20.8100	20.8100	-0.240%	83,882	-5.574%
2025-12-16	20.8400	20.8600	20.8400	20.8600	+1.262%	103,036	-5.801%
2025-12-15	20.6900	20.6900	20.6000	20.6000	+0.243%	80,626	-4.612%
2025-12-12	20.5600	20.5600	20.5500	20.5500	-0.820%	80,422	-4.380%
2025-12-11	20.6600	20.7200	20.6600	20.7200	+0.852%	109,279	-5.164%
2025-12-10	20.5450	20.5450	20.5450	20.5450	+0.810%	106,568	-4.356%
2025-12-09	20.3800	20.3800	20.3800	20.3800	-0.875%	91,953	-3.582%
2025-12-05	20.5987	20.5987	20.5600	20.5600	-0.436%	83,267	-4.426%
2025-12-04	20.6500	20.6500	20.6500	20.6500	-0.290%	68,168	-4.843%
2025-12-03	20.7100	20.7100	20.7100	20.7100	+0.194%	86,265	-5.118%
2025-12-02	20.6700	20.6700	20.6700	20.6700	+0.829%	81,268	-4.935%
2025-12-01	20.5000	20.5000	20.5000	20.5000	-1.252%	79,493	-4.146%
2025-11-26	20.7600	20.7600	20.7600	20.7600	+0.484%	37,289	-5.347%
2025-11-25	20.6700	20.6745	20.6600	20.6600	-0.506%	57,395	-4.889%
2025-11-24	20.7800	20.7800	20.7650	20.7650	+0.362%	45,985	-5.370%
2025-11-21	20.6750	20.6900	20.6750	20.6900	+0.632%	46,653	-5.027%
2025-11-20	20.5600	20.6000	20.5600	20.5600	-1.391%	44,430	-4.426%
2025-11-19	20.8600	20.8600	20.8500	20.8500	+0.289%	26,215	-5.755%
2025-11-18	20.8700	20.8700	20.7900	20.7900	-0.669%	52,833	-5.483%
2025-11-17	20.9300	20.9739	20.9300	20.9300	-1.134%	22,218	-6.116%
2025-11-14	21.1700	21.1700	21.1700	21.1700	-1.672%	50,994	-7.180%
2025-11-13	21.5300	21.5300	21.5300	21.5300	-0.875%	37,282	-8.732%
2025-11-12	21.7200	21.7200	21.7200	21.7200	-0.275%	34,072	-9.530%
2025-11-11	21.7800	21.7800	21.7800	21.7800	-0.229%	29,898	-9.780%
2025-11-10	21.8800	21.8800	21.8300	21.8300	+0.092%	31,451	-9.986%
2025-11-06	21.8100	21.8100	21.8100	21.8100	+0.322%	29,237	-9.904%
2025-11-04	21.7300	21.7400	21.7300	21.7400	-1.316%	31,253	-9.614%
2025-10-31	22.0100	22.2800	21.9800	22.0300	-0.855%	89,379	-10.803%
2025-10-30	22.2200	22.2200	22.2200	22.2200	-1.165%	36,401	-11.566%
2025-10-29	22.4823	22.4823	22.4820	22.4820	-0.522%	43,328	-12.597%
2025-10-27	22.6000	22.6000	22.6000	22.6000	+0.489%	36,025	-13.053%
2025-10-23	22.4900	22.4900	22.4900	22.4900	+0.071%	17,287	-12.628%
2025-10-22	22.4500	22.4741	22.4500	22.4741	-0.425%	27,211	-12.566%
2025-10-20	22.5700	22.5700	22.5700	22.5700	+1.256%	32,661	-12.938%
2025-10-17	22.2900	22.2900	22.2800	22.2900	+1.180%	23,851	-11.844%
2025-10-15	22.0500	22.0500	22.0200	22.0300	+1.009%	30,045	-10.803%
2025-10-10	21.8100	21.8100	21.8100	21.8100	-0.594%	29,075	-9.904%
2025-10-09	21.9100	21.9404	21.9100	21.9404	-0.767%	58,935	-10.439%
2025-10-08	22.1100	22.1100	22.1100	22.1100	-0.517%	33,186	-11.126%
2025-10-07	22.2250	22.2250	22.2250	22.2250	-0.292%	20,070	-11.586%
2025-10-06	22.2900	22.2900	22.2900	22.2900	+0.315%	31,898	-11.844%
2025-10-03	22.2400	22.2400	22.2200	22.2200	-0.493%	27,096	-11.566%
2025-10-01	22.3300	22.3300	22.3300	22.3300	+0.995%	37,965	-12.002%
2025-09-30	22.0999	22.1100	22.0999	22.1100	-0.090%	124,291	-11.126%
2025-09-29	22.1499	22.1499	22.1300	22.1300	-1.644%	35,156	-11.207%
2025-09-26	22.5000	22.5000	22.5000	22.5000	-0.133%	22,498	-12.667%
2025-09-24	22.5100	22.5300	22.5100	22.5300	-0.836%	17,426	-12.783%
2025-09-23	22.7900	22.7900	22.7200	22.7200	-0.656%	27,540	-13.512%
2025-09-22	22.7909	22.8700	22.7909	22.8700	+0.351%	37,626	-14.080%
2025-09-19	22.7900	22.7900	22.7900	22.7900	+0.234%	14,261	-13.778%
2025-09-18	22.7368	22.7368	22.7368	22.7368	-0.691%	32,096	-13.576%
2025-09-17	22.8500	22.8950	22.8500	22.8950	+0.815%	54,721	-14.173%
2025-09-16	22.7100	22.7191	22.7100	22.7100	+0.309%	29,916	-13.474%
2025-09-15	22.5900	22.6400	22.5900	22.6400	+1.434%	51,833	-13.207%
2025-09-11	22.3100	22.3200	22.3100	22.3200	+0.904%	52,533	-11.962%
2025-09-10	22.0800	22.1200	22.0800	22.1200	+0.454%	25,637	-11.166%
2025-09-09	22.0299	22.0299	22.0200	22.0200	-0.045%	34,203	-10.763%
2025-09-08	22.0300	22.0300	22.0300	22.0300	+1.055%	39,642	-10.803%
2025-09-05	21.7500	21.8000	21.7500	21.8000	+1.443%	89,859	-9.862%
2025-09-04	21.5050	21.5050	21.4800	21.4900	+0.233%	74,144	-8.562%
2025-09-03	21.4400	21.4400	21.4400	21.4400	+0.799%	48,347	-8.349%
2025-09-02	21.2700	21.2700	21.2700	21.2700	+0.378%	46,308	-7.616%
2025-08-29	21.0800	21.1900	21.0800	21.1900	-1.442%	225,681	-7.268%
2025-08-28	21.5000	21.5299	21.4600	21.5000	-0.876%	39,057	-8.605%
2025-08-26	21.6000	21.6900	21.5950	21.6900	-0.543%	28,752	-9.405%
2025-08-25	21.8085	21.8085	21.8085	21.8085	-1.050%	38,822	-9.898%
2025-08-22	22.0400	22.0400	22.0400	22.0400	+0.731%	30,659	-10.844%
2025-08-21	21.8700	21.8800	21.8700	21.8800	-0.273%	29,279	-10.192%
2025-08-20	21.9400	22.0199	21.9300	21.9400	-1.127%	39,786	-10.438%
2025-08-19	22.2200	22.2200	22.1900	22.1900	+0.226%	38,296	-11.447%
2025-08-18	22.1400	22.1400	22.1400	22.1400	-1.072%	26,240	-11.247%
2025-08-13	22.3800	22.3800	22.3800	22.3800	+1.153%	23,175	-12.198%
2025-08-12	22.1250	22.1250	22.1250	22.1250	+0.889%	33,923	-11.186%
2025-08-08	21.9300	21.9300	21.9300	21.9300	+0.458%	28,415	-10.397%
2025-08-07	21.8300	21.8300	21.8300	21.8300	-0.365%	23,025	-9.986%
2025-08-06	21.9264	21.9264	21.9100	21.9100	-1.395%	18,603	-10.315%
2025-08-04	22.2200	22.2200	22.2200	22.2200	+0.794%	16,655	-11.566%
2025-07-31	22.1100	22.1100	22.0450	22.0450	+0.570%	136,847	-10.864%
2025-07-30	21.9101	21.9200	21.9101	21.9200	+0.366%	52,788	-10.356%
2025-07-29	21.8500	21.8500	21.8400	21.8400	+0.183%	56,596	-10.027%
2025-07-28	21.8000	21.8000	21.8000	21.8000	+0.276%	37,864	-9.862%
2025-07-25	21.7301	21.7400	21.7301	21.7400	+0.323%	52,816	-9.614%
2025-07-24	21.6700	21.6700	21.6700	21.6700	-0.276%	24,757	-9.322%
2025-07-23	21.7300	21.7300	21.7300	21.7300	-0.617%	16,612	-9.572%
2025-07-22	21.8650	21.8650	21.8650	21.8650	-0.023%	25,203	-10.130%
2025-07-21	21.8700	21.8700	21.8700	21.8700	-0.241%	41,607	-10.151%
2025-07-17	21.9100	21.9229	21.9100	21.9229	+0.426%	38,153	-10.368%
2025-07-16	21.8300	21.8300	21.8300	21.8300	-0.183%	24,267	-9.986%
2025-07-15	21.8300	21.8700	21.8300	21.8700	+0.229%	54,651	-10.151%
2025-07-14	21.8000	21.8200	21.7700	21.8200	-0.137%	52,447	-9.945%
2025-07-11	21.8500	21.8500	21.8500	21.8500	-0.862%	41,974	-10.069%
2025-07-10	22.0400	22.0400	22.0400	22.0400	+2.179%	40,454	-10.844%
2025-07-09	21.5800	21.5800	21.5700	21.5700	+1.244%	48,539	-8.901%
2025-07-08	21.3600	21.3600	21.3050	21.3050	+1.115%	40,123	-7.768%
2025-07-07	21.0800	21.0800	21.0700	21.0700	-1.496%	47,386	-6.739%
2025-07-02	21.4100	21.4100	21.3900	21.3900	+2.198%	30,658	-8.135%
2025-07-01	20.9300	20.9300	20.9300	20.9300	+0.673%	47,304	-6.116%
2025-06-30	20.9500	20.9500	20.7900	20.7900	-1.656%	167,205	-5.483%
2025-06-27	21.1800	21.1800	21.1400	21.1400	-0.937%	55,720	-7.048%
2025-06-26	21.3400	21.3400	21.3400	21.3400	+0.282%	23,955	-7.919%
2025-06-25	21.2800	21.2800	21.2800	21.2800	-0.421%	23,401	-7.660%
2025-06-24	21.3700	21.3700	21.3700	21.3700	+1.088%	21,991	-8.049%
2025-06-23	21.1500	21.1500	21.1400	21.1400	+0.213%	37,756	-7.048%
2025-06-20	21.0833	21.0950	21.0833	21.0950	+0.214%	33,648	-6.850%
2025-06-18	21.0403	21.0500	21.0403	21.0500	+0.048%	21,174	-6.651%
2025-06-17	21.0400	21.0400	21.0400	21.0400	+0.143%	29,300	-6.606%
2025-06-16	21.0100	21.0100	21.0100	21.0100	+0.382%	37,211	-6.473%
2025-06-13	20.9400	20.9400	20.9300	20.9300	-0.759%	32,929	-6.116%
2025-06-12	21.0800	21.0900	21.0800	21.0900	+1.297%	63,303	-6.828%
2025-06-11	20.8200	20.8275	20.8200	20.8200	+0.483%	52,495	-5.620%
2025-06-10	20.7200	20.7200	20.7200	20.7200	0.000%	27,580	-5.164%
2025-06-09	20.7500	20.7500	20.7200	20.7200	-0.241%	19,624	-5.164%
2025-06-06	20.7800	20.7800	20.7700	20.7700	+0.241%	21,873	-5.392%
2025-06-05	20.7200	20.7200	20.7200	20.7200	+0.388%	16,446	-5.164%
2025-06-04	20.6800	20.6800	20.6400	20.6400	+0.048%	41,244	-4.797%
2025-06-03	20.6200	20.6300	20.6200	20.6300	-1.480%	42,842	-4.750%
2025-06-02	20.9100	20.9400	20.8600	20.9400	+1.062%	62,421	-6.160%
2025-05-30	20.7700	20.7800	20.7200	20.7200	+1.395%	193,269	-5.164%
2025-05-29	20.4467	20.4500	20.4350	20.4350	+1.063%	44,778	-3.841%
2025-05-28	20.2200	20.2200	20.2200	20.2200	-0.688%	60,340	-2.819%
2025-05-27	20.3600	20.3600	20.3600	20.3600	+1.506%	30,548	-3.487%
2025-05-23	20.0579	20.0579	20.0579	20.0579	+0.239%	47,154	-2.034%
2025-05-22	20.0100	20.0100	20.0100	20.0100	+0.654%	32,987	-1.799%
2025-05-21	19.9200	19.9200	19.8800	19.8800	-1.779%	65,950	-1.157%
2025-05-20	20.2400	20.2400	20.2400	20.2400	-0.148%	42,634	-2.915%
2025-05-16	20.2200	20.2700	20.2200	20.2700	-1.025%	62,747	-3.059%
2025-05-15	20.4200	20.4840	20.4200	20.4800	+0.738%	26,085	-4.053%
2025-05-14	20.3700	20.3700	20.3300	20.3300	-0.717%	48,715	-3.345%
2025-05-13	20.4768	20.4768	20.4768	20.4768	+0.278%	52,860	-4.038%
2025-05-12	20.4500	20.4500	20.4200	20.4200	+0.049%	41,957	-3.771%
2025-05-09	20.3900	20.4100	20.3900	20.4100	-0.488%	60,656	-3.724%
2025-05-08	20.5891	20.5891	20.5100	20.5100	-1.631%	52,564	-4.193%
2025-05-07	20.8400	20.8500	20.8400	20.8500	-1.232%	38,925	-5.755%
2025-05-06	21.1100	21.1100	21.1100	21.1100	+0.428%	53,333	-6.916%
2025-05-05	21.0700	21.0700	21.0201	21.0201	+1.204%	63,313	-6.518%
2025-05-02	20.7600	20.7700	20.7400	20.7700	+1.416%	50,363	-5.392%
2025-05-01	20.4920	20.4920	20.4300	20.4800	-0.146%	47,452	-4.053%
2025-04-30	20.5600	20.5600	20.5100	20.5100	-0.966%	48,554	-4.193%
2025-04-29	20.7400	20.7400	20.6900	20.7100	+0.242%	35,623	-5.118%
2025-04-28	20.6600	20.6600	20.6600	20.6600	+0.780%	32,455	-4.889%
2025-04-25	20.5000	20.5000	20.5000	20.5000	+0.836%	71,167	-4.146%
2025-04-24	20.3300	20.3300	20.3300	20.3300	+1.462%	55,097	-3.345%
2025-04-23	20.0371	20.0371	20.0371	20.0371	+1.866%	33,619	-1.932%
2025-04-22	19.6700	19.6700	19.6700	19.6700	+0.820%	39,490	-0.102%
2025-04-21	19.4110	19.5100	19.4100	19.5100	-0.561%	41,242	+0.718%
2025-04-17	19.6200	19.6200	19.6200	19.6200	-0.076%	54,704	+0.153%
2025-04-16	19.6000	19.6350	19.6000	19.6350	-0.127%	54,411	+0.076%
2025-04-15	19.7000	19.7000	19.6600	19.6600	-0.707%	81,102	-0.051%
2025-04-14	19.7750	19.8000	19.7750	19.8000	+0.152%	60,486	-0.758%
2025-04-11	19.6601	19.7700	19.6601	19.7700	-1.740%	146,467	-0.607%
2025-04-10	20.1600	20.1600	20.0300	20.1200	-3.130%	97,764	-2.336%
2025-04-09	20.7550	20.9600	20.7550	20.7700	+1.864%	83,571	-5.392%
2025-04-08	20.3500	20.3900	20.3500	20.3900	+0.147%	137,486	-3.629%
2025-04-07	20.3425	20.3600	20.3425	20.3600	+0.494%	146,835	-3.487%
2025-04-04	20.2081	20.2600	20.1100	20.2600	-1.074%	98,127	-3.011%
2025-04-03	20.4100	20.4800	20.3877	20.4800	-1.680%	64,226	-4.053%
2025-04-02	20.8500	20.8500	20.7800	20.8300	+0.482%	45,753	-5.665%
2025-04-01	20.6700	20.7300	20.6700	20.7300	-0.337%	99,438	-5.210%
2025-03-31	20.8700	20.8700	20.8000	20.8000	-1.933%	285,942	-5.529%
2025-03-28	21.2100	21.2100	21.2100	21.2100	-0.749%	50,010	-7.355%
2025-03-27	21.3900	21.4000	21.3700	21.3700	-0.743%	64,532	-8.049%
2025-03-26	21.5300	21.5300	21.5300	21.5300	-0.920%	52,481	-8.732%
2025-03-25	21.6800	21.7300	21.6800	21.7300	-0.230%	44,985	-9.572%
2025-03-24	21.7800	21.7800	21.7800	21.7800	-0.138%	23,653	-9.780%
2025-03-21	21.7700	21.8239	21.7700	21.8100	+0.184%	26,251	-9.904%
2025-03-20	21.7700	21.7700	21.7700	21.7700	-0.183%	34,575	-9.738%
2025-03-19	21.8100	21.8100	21.8100	21.8100	-0.046%	49,378	-9.904%
2025-03-18	21.9200	21.9200	21.8200	21.8200	-0.773%	29,659	-9.945%
2025-03-17	22.0000	22.0000	21.9300	21.9900	+0.549%	26,887	-10.641%
2025-03-14	21.8600	21.8700	21.8600	21.8700	+0.229%	32,136	-10.151%
2025-03-13	21.8300	21.8300	21.7550	21.8200	+1.253%	44,681	-9.945%
2025-03-11	21.5500	21.5500	21.5500	21.5500	-0.231%	54,512	-8.817%
2025-03-10	21.6000	21.6000	21.6000	21.6000	-0.323%	37,085	-9.028%
2025-03-07	21.6600	21.6739	21.6600	21.6700	-0.276%	57,813	-9.322%
2025-03-06	21.7000	21.7300	21.7000	21.7300	-1.272%	73,819	-9.572%
2025-03-05	22.0890	22.0890	22.0100	22.0100	+0.228%	61,958	-10.722%
2025-03-04	21.9600	21.9600	21.9600	21.9600	-0.318%	6,603	-10.519%
2025-03-03	22.0300	22.0300	22.0300	22.0300	+0.136%	78,340	-10.803%
2025-02-28	22.0000	22.0000	22.0000	22.0000	+0.503%	72,754	-10.682%
2025-02-27	21.9200	21.9200	21.8900	21.8900	-1.218%	49,424	-10.233%
2025-02-26	22.1800	22.2000	22.1600	22.1600	-0.449%	37,323	-11.327%
2025-02-25	22.2600	22.2600	22.2600	22.2600	+0.274%	45,126	-11.725%
2025-02-24	22.1991	22.1991	22.1991	22.1991	-0.049%	31,498	-11.483%
2025-02-21	22.2100	22.2100	22.2100	22.2100	-0.537%	20,194	-11.526%
2025-02-19	22.3300	22.3300	22.3300	22.3300	-2.018%	38,889	-12.002%
2025-02-13	22.7816	22.7900	22.7816	22.7900	+1.064%	36,129	-13.778%
2025-02-12	22.6050	22.6050	22.5500	22.5500	-0.923%	67,588	-12.860%
2025-02-10	22.7700	22.7700	22.7600	22.7600	+0.530%	41,457	-13.664%
2025-02-07	22.6400	22.6400	22.6400	22.6400	-0.788%	43,051	-13.207%
2025-02-06	22.7803	22.8199	22.7803	22.8199	+0.351%	47,383	-13.891%
2025-02-04	22.7400	22.7400	22.7400	22.7400	+0.110%	37,939	-13.588%
2025-02-03	22.7097	22.7150	22.7000	22.7150	-0.198%	34,224	-13.493%
2025-01-31	22.8200	22.8200	22.7600	22.7600	-1.301%	99,998	-13.664%
2025-01-30	23.0600	23.0600	23.0600	23.0600	+0.348%	26,824	-14.788%
2025-01-29	23.0000	23.0000	22.9800	22.9800	-0.433%	27,901	-14.491%
2025-01-28	23.0800	23.0800	23.0800	23.0800	-0.902%	20,146	-14.861%
2025-01-27	23.2900	23.3000	23.2900	23.2900	+0.823%	60,663	-15.629%
2025-01-24	23.0999	23.0999	23.0999	23.0999	+0.522%	31,629	-14.935%
2025-01-23	22.9500	22.9800	22.9500	22.9800	-0.304%	28,338	-14.491%
2025-01-22	23.0500	23.0500	23.0500	23.0500	-0.561%	49,974	-14.751%
2025-01-21	23.1700	23.1800	23.1700	23.1800	+1.124%	66,262	-15.229%
2025-01-17	22.8716	22.9600	22.8716	22.9223	-0.294%	40,308	-14.276%
2025-01-16	22.9900	22.9900	22.9900	22.9900	-0.174%	39,032	-14.528%
2025-01-15	23.0100	23.0300	22.9900	23.0300	+2.584%	27,423	-14.677%
2025-01-13	22.4500	22.4500	22.4500	22.4500	-1.014%	36,553	-12.472%
2025-01-10	22.6800	22.6800	22.6800	22.6800	-0.526%	22,838	-13.360%
2025-01-08	22.8000	22.8000	22.8000	22.8000	-1.299%	24,746	-13.816%
2025-01-06	23.1000	23.1000	23.1000	23.1000	-0.388%	38,385	-14.935%
2025-01-03	23.1900	23.1900	23.1900	23.1900	+0.130%	51,737	-15.265%
2025-01-02	23.1100	23.1700	23.1100	23.1600	+1.937%	199,225	-15.155%
2024-12-31	22.6700	22.7950	22.6200	22.7200	-0.636%	535,189	-13.512%
2024-12-30	22.8450	22.8654	22.8400	22.8654	-0.064%	240,147	-14.062%
2024-12-27	22.9000	22.9000	22.8500	22.8800	-0.087%	91,665	-14.117%
2024-12-26	22.9000	22.9000	22.9000	22.9000	-1.016%	54,647	-14.192%
2024-12-23	23.0950	23.1350	23.0950	23.1350	-0.065%	36,357	-15.064%
2024-12-20	23.1450	23.1500	23.1000	23.1500	+0.434%	42,146	-15.119%
2024-12-19	23.0100	23.0700	23.0100	23.0500	-0.860%	102,482	-14.751%
2024-12-18	23.2500	23.2642	23.2500	23.2500	-0.471%	89,092	-15.484%
2024-12-17	23.3000	23.3600	23.3000	23.3600	+0.473%	50,088	-15.882%
2024-12-16	23.2500	23.2500	23.2500	23.2500	-0.300%	55,462	-15.484%
2024-12-13	23.3300	23.3300	23.3200	23.3200	-0.342%	78,146	-15.738%
2024-12-12	23.4000	23.4000	23.4000	23.4000	-0.341%	72,812	-16.026%
2024-12-11	23.4800	23.4800	23.4800	23.4800	-0.424%	266,399	-16.312%
2024-12-10	23.5500	23.5800	23.5500	23.5800	+0.064%	177,244	-16.667%
2024-12-09	23.5700	23.5850	23.5650	23.5650	-0.149%	39,430	-16.614%
2024-12-06	23.6700	23.6700	23.6001	23.6001	-0.882%	59,174	-16.738%
2024-12-05	23.8000	23.8100	23.8000	23.8100	+0.719%	47,962	-17.472%
2024-12-04	23.6100	23.6400	23.6100	23.6400	+0.681%	46,432	-16.878%
2024-12-03	23.4500	23.4800	23.4500	23.4800	-0.297%	93,095	-16.312%
2024-12-02	23.5550	23.5550	23.5500	23.5500	-0.800%	48,737	-16.561%
2024-11-27	23.7400	23.7400	23.7400	23.7400	-0.273%	39,128	-17.228%
2024-11-26	23.8050	23.8050	23.8050	23.8050	-1.183%	40,044	-17.454%
2024-11-25	24.0900	24.0900	24.0900	24.0900	-0.864%	52,358	-18.431%
2024-11-22	24.2500	24.2999	24.2500	24.2999	+0.662%	44,592	-19.135%
2024-11-21	24.1500	24.1500	24.1200	24.1400	+0.700%	24,882	-18.600%
2024-11-20	23.8600	23.9722	23.8600	23.9722	+0.176%	43,875	-18.030%
2024-11-19	23.9800	23.9800	23.9300	23.9300	-0.292%	34,707	-17.885%
2024-11-18	23.9600	24.0000	23.9600	24.0000	-0.374%	35,921	-18.125%
2024-11-15	23.9100	24.0900	23.9100	24.0900	-1.432%	115,301	-18.431%
2024-11-14	24.4400	24.4400	24.4400	24.4400	-0.650%	38,832	-19.599%
2024-11-13	24.6000	24.6000	24.5300	24.6000	-0.203%	54,230	-20.122%
2024-11-12	24.7132	24.7132	24.6500	24.6500	-1.361%	91,856	-20.284%
2024-11-11	24.9800	24.9900	24.9800	24.9900	+0.241%	50,739	-21.369%
2024-11-08	24.9300	24.9300	24.9300	24.9300	+0.201%	38,066	-21.179%
2024-11-07	24.8700	24.8800	24.8700	24.8800	+0.810%	75,480	-21.021%
2024-11-06	24.6800	24.6800	24.6800	24.6800	-0.363%	49,090	-20.381%
2024-11-05	24.7700	24.7700	24.7700	24.7700	+0.365%	53,008	-20.670%
2024-11-04	24.6800	24.6800	24.6800	24.6800	+0.776%	40,831	-20.381%
2024-11-01	24.4100	24.4900	24.4100	24.4900	+0.287%	61,989	-19.763%
2024-10-31	24.4300	24.4500	24.4200	24.4200	-0.123%	144,712	-19.533%
2024-10-29	24.4500	24.4500	24.4500	24.4500	-0.852%	43,458	-19.632%
2024-10-28	24.5900	24.6600	24.5900	24.6600	+1.107%	65,172	-20.316%
2024-10-25	24.4999	24.4999	24.3900	24.3900	-0.449%	25,485	-19.434%
2024-10-24	24.5000	24.5000	24.5000	24.5000	+0.451%	25,189	-19.796%
2024-10-23	24.3300	24.3900	24.3300	24.3900	-0.164%	23,284	-19.434%
2024-10-22	24.4301	24.4301	24.4301	24.4301	+0.082%	42,134	-19.566%
2024-10-21	24.4100	24.4100	24.4100	24.4100	-1.282%	33,743	-19.500%
2024-10-18	24.7070	24.7269	24.7070	24.7269	+0.231%	31,207	-20.532%
2024-10-17	24.6400	24.6700	24.6400	24.6700	-0.162%	37,226	-20.349%
2024-10-16	24.7350	24.7350	24.6600	24.7100	+1.105%	57,520	-20.478%
2024-10-15	24.3900	24.4400	24.3900	24.4400	+0.370%	74,079	-19.599%
2024-10-14	24.3500	24.3500	24.3500	24.3500	+0.082%	40,966	-19.302%
2024-10-11	24.3300	24.3300	24.3300	24.3300	+0.912%	169,621	-19.236%
2024-10-10	24.1100	24.1100	24.1100	24.1100	-0.041%	22,776	-18.499%

.dark-mode .TFSPMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFSPMk{ color: #333333; background-color: white; border: 2px solid #333333; }F/PCFord Motor Company 6.000% Notes due December 1, 2059stock NYSE

F/PC
Ford Motor Company 6.000% Notes due December 1, 2059
stock NYSE