The highest closing price for Ford Motor (F) last month was $10.30, on March 26. It was up 3.3% for the month. The latest price is $9.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $9.57 | $10.11 | $9.55 | $10.03 | 139,951,900 |
March 28 2025 | $9.84 | $9.89 | $9.62 | $9.72 | 136,868,300 |
March 27 2025 | $10.26 | $10.40 | $9.82 | $9.90 | 229,032,500 |
March 26 2025 | $10.27 | $10.35 | $10.09 | $10.30 | 139,742,100 |
March 25 2025 | $10.30 | $10.35 | $10.17 | $10.29 | 83,674,900 |
March 24 2025 | $10.04 | $10.25 | $10.01 | $10.25 | 102,847,200 |
March 21 2025 | $9.91 | $10.12 | $9.83 | $10.00 | 240,638,600 |
March 20 2025 | $10.07 | $10.15 | $9.99 | $10.01 | 109,103,700 |
March 19 2025 | $9.96 | $10.28 | $9.95 | $10.17 | 124,697,400 |
March 18 2025 | $9.95 | $10.04 | $9.88 | $9.95 | 102,730,900 |
March 17 2025 | $9.74 | $9.98 | $9.74 | $9.92 | 98,583,100 |
March 14 2025 | $9.66 | $9.79 | $9.64 | $9.73 | 91,313,800 |
March 13 2025 | $9.57 | $9.95 | $9.50 | $9.53 | 137,747,600 |
March 12 2025 | $9.70 | $9.71 | $9.46 | $9.59 | 129,994,600 |
March 11 2025 | $9.92 | $9.96 | $9.49 | $9.69 | 210,127,000 |
March 10 2025 | $9.77 | $10.14 | $9.77 | $9.96 | 167,183,800 |
March 07 2025 | $9.54 | $9.96 | $9.51 | $9.90 | 150,644,900 |
March 06 2025 | $9.52 | $9.72 | $9.42 | $9.61 | 136,680,700 |
March 05 2025 | $9.26 | $9.67 | $9.20 | $9.65 | 157,774,900 |
March 04 2025 | $9.23 | $9.27 | $9.06 | $9.12 | 167,500,000 |
March 03 2025 | $9.71 | $9.82 | $9.32 | $9.39 | 154,435,900 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
