The closing price for Ford Motor (F) in February 2025 was $9.18, on February 28. It was up 1.5% for the month. The latest price is $13.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $8.96 | $9.32 | $8.95 | $9.18 | 137,992,600 |
February 27 2025 | $9.08 | $9.16 | $8.93 | $8.93 | 70,518,800 |
February 26 2025 | $9.10 | $9.25 | $9.08 | $9.10 | 87,948,100 |
February 25 2025 | $9.01 | $9.12 | $8.95 | $9.06 | 88,876,800 |
February 24 2025 | $8.95 | $9.04 | $8.85 | $8.99 | 72,562,600 |
February 21 2025 | $9.02 | $9.05 | $8.87 | $8.92 | 58,437,700 |
February 20 2025 | $8.97 | $9.04 | $8.92 | $9.03 | 39,787,800 |
February 19 2025 | $8.91 | $9.03 | $8.85 | $8.98 | 50,191,700 |
February 18 2025 | $8.96 | $8.99 | $8.87 | $8.93 | 62,175,800 |
February 14 2025 | $8.78 | $8.85 | $8.74 | $8.83 | 53,778,300 |
February 13 2025 | $8.65 | $8.76 | $8.60 | $8.71 | 72,059,800 |
February 12 2025 | $8.54 | $8.65 | $8.47 | $8.59 | 67,339,600 |
February 11 2025 | $8.57 | $8.62 | $8.54 | $8.57 | 54,844,600 |
February 10 2025 | $8.61 | $8.66 | $8.49 | $8.60 | 72,168,000 |
February 07 2025 | $8.69 | $8.71 | $8.55 | $8.60 | 140,852,700 |
February 06 2025 | $8.84 | $8.98 | $8.62 | $8.62 | 222,758,300 |
February 05 2025 | $9.46 | $9.61 | $9.27 | $9.32 | 124,187,800 |
February 04 2025 | $9.25 | $9.46 | $9.22 | $9.46 | 68,716,500 |
February 03 2025 | $9.05 | $9.37 | $8.94 | $9.21 | 131,430,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
