The closing price for Ford Motor (F) this month is $10.04, on Friday. It is down 0.6% for the month. The latest price is $10.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2025 | $10.05 | $10.10 | $9.97 | $10.04 | 88,601,100 |
April 24 2025 | $9.87 | $10.09 | $9.82 | $10.06 | 87,031,000 |
April 23 2025 | $9.84 | $10.01 | $9.71 | $9.78 | 158,691,500 |
April 22 2025 | $9.55 | $9.72 | $9.53 | $9.65 | 121,387,100 |
April 21 2025 | $9.58 | $9.63 | $9.35 | $9.47 | 94,138,900 |
April 17 2025 | $9.41 | $9.69 | $9.40 | $9.63 | 129,152,700 |
April 16 2025 | $9.47 | $9.62 | $9.29 | $9.40 | 133,804,900 |
April 15 2025 | $9.62 | $9.63 | $9.38 | $9.45 | 125,469,000 |
April 14 2025 | $9.38 | $9.81 | $9.20 | $9.71 | 189,955,000 |
April 11 2025 | $9.11 | $9.35 | $9.04 | $9.33 | 146,073,700 |
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 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
