| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2025 20:00 | $10.04 | $10.04 | $10.04 | $10.04 | — |
April 25 2025 19:30 | $10.03 | $10.04 | $9.99 | $10.03 | 11,243,977 |
April 25 2025 18:30 | $10.00 | $10.05 | $9.99 | $10.03 | 9,504,550 |
April 25 2025 17:30 | $10.05 | $10.06 | $9.97 | $10.00 | 17,096,111 |
April 25 2025 16:30 | $10.06 | $10.07 | $10.01 | $10.04 | 8,079,073 |
April 25 2025 15:30 | $10.08 | $10.08 | $10.03 | $10.06 | 9,945,609 |
April 25 2025 14:30 | $10.06 | $10.10 | $10.04 | $10.08 | 13,354,283 |
April 25 2025 13:30 | $10.05 | $10.10 | $10.02 | $10.06 | 15,715,727 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
