The closing price for Ford Motor (F) this year is $9.40, yesterday. It is down 2% for the year. The latest price is $9.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 16 2025 | $9.47 | $9.62 | $9.29 | $9.40 | 133,719,000 |
April 15 2025 | $9.62 | $9.63 | $9.38 | $9.45 | 125,387,900 |
April 14 2025 | $9.38 | $9.81 | $9.20 | $9.71 | 181,747,566 |
April 11 2025 | $9.11 | $9.35 | $9.04 | $9.33 | 145,998,600 |
April 10 2025 | $9.10 | $9.28 | $8.88 | $9.14 | 163,535,400 |
April 09 2025 | $8.50 | $9.54 | $8.44 | $9.50 | 199,663,000 |
April 08 2025 | $9.52 | $9.52 | $8.55 | $8.69 | 199,286,800 |
April 07 2025 | $9.27 | $9.64 | $9.00 | $9.24 | 274,938,500 |
April 04 2025 | $9.32 | $9.73 | $9.20 | $9.58 | 177,466,200 |
April 03 2025 | $9.99 | $10.20 | $9.53 | $9.54 | 220,271,000 |
April 02 2025 | $9.84 | $10.27 | $9.82 | $10.15 | 136,908,500 |
April 01 2025 | $10.10 | $10.17 | $9.81 | $9.94 | 135,388,700 |
March 31 2025 | $9.57 | $10.11 | $9.55 | $10.03 | 139,951,900 |
March 28 2025 | $9.84 | $9.89 | $9.62 | $9.72 | 136,868,300 |
March 27 2025 | $10.26 | $10.40 | $9.82 | $9.90 | 229,032,500 |
March 26 2025 | $10.27 | $10.35 | $10.09 | $10.30 | 139,742,100 |
March 25 2025 | $10.30 | $10.35 | $10.17 | $10.29 | 83,674,900 |
March 24 2025 | $10.04 | $10.25 | $10.01 | $10.25 | 102,847,200 |
March 21 2025 | $9.91 | $10.12 | $9.83 | $10.00 | 240,638,600 |
March 20 2025 | $10.07 | $10.15 | $9.99 | $10.01 | 109,103,700 |
March 19 2025 | $9.96 | $10.28 | $9.95 | $10.17 | 124,697,400 |
March 18 2025 | $9.95 | $10.04 | $9.88 | $9.95 | 102,730,900 |
March 17 2025 | $9.74 | $9.98 | $9.74 | $9.92 | 98,583,100 |
March 14 2025 | $9.66 | $9.79 | $9.64 | $9.73 | 91,313,800 |
March 13 2025 | $9.57 | $9.95 | $9.50 | $9.53 | 137,747,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
