The closing price for Ford Motor (F) this month is $9.97, yesterday. It is down 11.1% for the month. The latest price is $9.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2024 | $9.96 | $10.04 | $9.88 | $9.97 | 57,726,206 |
December 16 2024 | $10.07 | $10.12 | $9.88 | $9.99 | 96,163,700 |
December 13 2024 | $10.40 | $10.44 | $10.32 | $10.39 | 40,487,300 |
December 12 2024 | $10.38 | $10.51 | $10.35 | $10.39 | 38,432,600 |
December 11 2024 | $10.61 | $10.61 | $10.28 | $10.41 | 60,487,100 |
December 10 2024 | $10.72 | $10.74 | $10.55 | $10.56 | 45,084,300 |
December 09 2024 | $10.56 | $10.80 | $10.53 | $10.60 | 53,230,100 |
December 06 2024 | $10.51 | $10.60 | $10.42 | $10.51 | 56,227,000 |
December 05 2024 | $10.64 | $10.69 | $10.39 | $10.44 | 68,162,000 |
December 04 2024 | $10.85 | $10.87 | $10.59 | $10.74 | 66,780,700 |
December 03 2024 | $10.99 | $11.01 | $10.82 | $10.82 | 43,904,300 |
December 02 2024 | $11.22 | $11.25 | $10.96 | $10.98 | 50,034,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
