The closing price for Ford Motor (F) in March 2024 was $12.34, on March 28. It was up 6% for the month. The latest price is $9.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $12.15 | $12.36 | $12.13 | $12.34 | 61,846,400 |
March 27 2024 | $11.65 | $12.15 | $11.64 | $12.14 | 53,555,800 |
March 26 2024 | $12.05 | $12.05 | $11.55 | $11.56 | 67,140,200 |
March 25 2024 | $12.01 | $12.14 | $11.84 | $11.99 | 39,063,500 |
March 22 2024 | $11.96 | $12.05 | $11.94 | $12.00 | 33,125,200 |
March 21 2024 | $12.01 | $12.14 | $11.89 | $12.01 | 55,822,500 |
March 20 2024 | $11.39 | $12.01 | $11.39 | $11.99 | 67,721,500 |
March 19 2024 | $11.26 | $11.48 | $11.26 | $11.43 | 32,668,700 |
March 18 2024 | $11.28 | $11.33 | $11.13 | $11.32 | 36,599,200 |
March 15 2024 | $11.20 | $11.40 | $11.17 | $11.21 | 88,214,500 |
March 14 2024 | $11.47 | $11.50 | $11.16 | $11.23 | 52,619,900 |
March 13 2024 | $11.26 | $11.60 | $11.26 | $11.50 | 50,595,300 |
March 12 2024 | $11.28 | $11.30 | $11.18 | $11.26 | 31,245,200 |
March 11 2024 | $11.27 | $11.38 | $11.23 | $11.26 | 35,135,400 |
March 08 2024 | $11.55 | $11.64 | $11.28 | $11.32 | 54,590,300 |
March 07 2024 | $11.53 | $11.59 | $11.39 | $11.53 | 38,971,000 |
March 06 2024 | $11.64 | $11.68 | $11.46 | $11.51 | 48,834,500 |
March 05 2024 | $11.76 | $11.84 | $11.62 | $11.69 | 47,896,200 |
March 04 2024 | $11.68 | $12.11 | $11.68 | $11.84 | 81,871,700 |
March 01 2024 | $11.65 | $11.75 | $11.45 | $11.57 | 48,740,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
