The closing price for Ford Motor (F) on Tuesday was $9.29. It was down 0.3% for the day (up 1.2% from previous close). The latest price is $9.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2025 21:00 | $9.29 | $9.29 | $9.29 | $9.29 | — |
February 18 2025 20:30 | $9.29 | $9.32 | $9.27 | $9.30 | 7,827,904 |
February 18 2025 19:30 | $9.26 | $9.31 | $9.25 | $9.29 | 5,794,702 |
February 18 2025 18:30 | $9.25 | $9.27 | $9.23 | $9.26 | 5,871,924 |
February 18 2025 17:30 | $9.27 | $9.28 | $9.23 | $9.25 | 6,778,422 |
February 18 2025 16:30 | $9.31 | $9.31 | $9.27 | $9.27 | 5,199,709 |
February 18 2025 15:30 | $9.33 | $9.35 | $9.29 | $9.30 | 11,015,193 |
February 18 2025 14:30 | $9.32 | $9.34 | $9.25 | $9.33 | 12,293,506 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
