The average closing price for Ford Motor (F) in 2022 was $11.95. It was down 43.5% for the year. The latest price is $10.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $11.54 | $11.76 | $8.93 | $9.53 | 1,116,350,600 |
November 2022 | $11.00 | $11.94 | $10.35 | $11.38 | 1,037,714,100 |
October 2022 | $9.22 | $10.95 | $9.02 | $10.83 | 1,433,553,600 |
September 2022 | $12.24 | $12.76 | $9.07 | $9.08 | 1,620,561,600 |
August 2022 | $11.76 | $13.52 | $11.67 | $12.35 | 1,455,634,600 |
July 2022 | $8.91 | $11.87 | $8.51 | $11.79 | 1,247,603,800 |
June 2022 | $11.14 | $11.21 | $8.75 | $8.93 | 1,143,688,600 |
May 2022 | $11.25 | $12.04 | $9.68 | $10.98 | 1,360,048,800 |
April 2022 | $13.56 | $13.67 | $11.15 | $11.36 | 1,341,531,000 |
March 2022 | $13.88 | $14.55 | $12.36 | $13.48 | 1,749,488,000 |
February 2022 | $16.43 | $16.78 | $12.72 | $14.00 | 1,826,127,200 |
January 2022 | $16.87 | $20.51 | $14.91 | $16.18 | 2,907,578,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
