The closing price for Ford Motor (F) in March 2024 was $12.75, on March 28. It was up 6% for the month. The latest price is $10.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $12.54 | $12.77 | $12.53 | $12.75 | 61,846,400 |
March 27 2024 | $12.03 | $12.54 | $12.02 | $12.54 | 53,555,800 |
March 26 2024 | $12.44 | $12.44 | $11.93 | $11.94 | 67,140,200 |
March 25 2024 | $12.40 | $12.54 | $12.23 | $12.38 | 39,063,500 |
March 22 2024 | $12.35 | $12.44 | $12.33 | $12.39 | 33,125,200 |
March 21 2024 | $12.40 | $12.54 | $12.28 | $12.40 | 55,822,500 |
March 20 2024 | $11.77 | $12.40 | $11.77 | $12.38 | 67,721,500 |
March 19 2024 | $11.62 | $11.85 | $11.62 | $11.81 | 32,668,700 |
March 18 2024 | $11.65 | $11.70 | $11.50 | $11.69 | 36,599,200 |
March 15 2024 | $11.57 | $11.78 | $11.54 | $11.58 | 88,214,500 |
March 14 2024 | $11.84 | $11.87 | $11.53 | $11.59 | 52,619,900 |
March 13 2024 | $11.63 | $11.98 | $11.62 | $11.87 | 50,595,300 |
March 12 2024 | $11.65 | $11.67 | $11.55 | $11.62 | 31,245,200 |
March 11 2024 | $11.64 | $11.75 | $11.59 | $11.62 | 35,135,400 |
March 08 2024 | $11.93 | $12.02 | $11.65 | $11.69 | 54,590,300 |
March 07 2024 | $11.91 | $11.97 | $11.77 | $11.91 | 38,971,000 |
March 06 2024 | $12.02 | $12.06 | $11.83 | $11.88 | 48,834,500 |
March 05 2024 | $12.14 | $12.23 | $12.00 | $12.07 | 47,896,200 |
March 04 2024 | $12.06 | $12.51 | $12.06 | $12.23 | 81,871,700 |
March 01 2024 | $12.03 | $12.13 | $11.82 | $11.95 | 48,740,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
