The closing price for Ford Motor (F) on Friday was $10. It was up 0.9% for the day (down 0.1% from previous close). The latest price is $10.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 20:00 | $10.00 | $10.00 | $10.00 | $10.00 | — |
March 21 2025 19:30 | $10.03 | $10.12 | $10.02 | $10.03 | 28,894,013 |
March 21 2025 18:30 | $10.01 | $10.05 | $10.00 | $10.03 | 15,163,816 |
March 21 2025 17:30 | $10.02 | $10.04 | $9.99 | $10.01 | 12,148,304 |
March 21 2025 16:30 | $9.96 | $10.04 | $9.94 | $10.02 | 10,430,278 |
March 21 2025 15:30 | $9.95 | $9.97 | $9.92 | $9.96 | 12,115,326 |
March 21 2025 14:30 | $9.94 | $10.00 | $9.93 | $9.94 | 17,388,897 |
March 21 2025 13:30 | $9.92 | $9.99 | $9.83 | $9.94 | 25,074,434 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
