The highest closing price for Ford Motor (F) last month was $10.43, on January 21. It was up 1.7% for the month. The latest price is $10.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $10.17 | $10.35 | $9.99 | $10.08 | 103,652,400 |
January 30 2025 | $10.26 | $10.39 | $10.06 | $10.16 | 69,663,100 |
January 29 2025 | $10.10 | $10.29 | $10.03 | $10.21 | 69,986,900 |
January 28 2025 | $10.23 | $10.23 | $9.92 | $10.08 | 92,177,600 |
January 27 2025 | $10.11 | $10.42 | $10.10 | $10.38 | 73,082,600 |
January 24 2025 | $10.16 | $10.31 | $10.09 | $10.12 | 42,909,100 |
January 23 2025 | $10.05 | $10.17 | $9.97 | $10.16 | 56,241,100 |
January 22 2025 | $10.25 | $10.25 | $10.02 | $10.03 | 64,949,200 |
January 21 2025 | $10.30 | $10.45 | $10.24 | $10.43 | 65,670,800 |
January 17 2025 | $10.08 | $10.21 | $10.04 | $10.18 | 60,802,700 |
January 16 2025 | $9.91 | $10.06 | $9.89 | $10.01 | 45,770,000 |
January 15 2025 | $9.97 | $10.06 | $9.89 | $9.95 | 68,674,400 |
January 14 2025 | $9.78 | $9.82 | $9.68 | $9.78 | 45,419,900 |
January 13 2025 | $9.66 | $9.72 | $9.57 | $9.71 | 66,023,000 |
January 10 2025 | $9.67 | $9.84 | $9.59 | $9.65 | 73,373,400 |
January 08 2025 | $9.74 | $9.75 | $9.58 | $9.74 | 61,678,800 |
January 07 2025 | $9.95 | $10.01 | $9.72 | $9.76 | 62,404,000 |
January 06 2025 | $10.06 | $10.19 | $9.90 | $9.92 | 63,840,800 |
January 03 2025 | $9.69 | $9.95 | $9.53 | $9.88 | 77,245,900 |
January 02 2025 | $9.91 | $9.96 | $9.64 | $9.65 | 67,156,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
