The highest closing price for Ford Motor (F) last month was $9.84, on February 4. It was up 1.5% for the month. The latest price is $9.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $9.32 | $9.69 | $9.31 | $9.55 | 137,992,600 |
February 27 2025 | $9.44 | $9.53 | $9.29 | $9.29 | 70,518,800 |
February 26 2025 | $9.46 | $9.62 | $9.44 | $9.47 | 87,948,100 |
February 25 2025 | $9.37 | $9.49 | $9.31 | $9.42 | 88,876,800 |
February 24 2025 | $9.31 | $9.40 | $9.21 | $9.35 | 72,562,600 |
February 21 2025 | $9.38 | $9.41 | $9.23 | $9.28 | 58,437,700 |
February 20 2025 | $9.33 | $9.40 | $9.28 | $9.39 | 39,787,800 |
February 19 2025 | $9.27 | $9.39 | $9.21 | $9.34 | 50,191,700 |
February 18 2025 | $9.32 | $9.35 | $9.23 | $9.29 | 62,175,800 |
February 14 2025 | $9.13 | $9.21 | $9.09 | $9.18 | 53,778,300 |
February 13 2025 | $9.00 | $9.11 | $8.95 | $9.05 | 72,059,800 |
February 12 2025 | $8.88 | $9.00 | $8.81 | $8.94 | 67,339,600 |
February 11 2025 | $8.92 | $8.97 | $8.88 | $8.92 | 54,844,600 |
February 10 2025 | $8.96 | $9.01 | $8.83 | $8.95 | 72,168,000 |
February 07 2025 | $9.03 | $9.05 | $8.89 | $8.95 | 140,852,700 |
February 06 2025 | $9.19 | $9.34 | $8.97 | $8.97 | 222,758,300 |
February 05 2025 | $9.84 | $9.99 | $9.64 | $9.69 | 124,187,800 |
February 04 2025 | $9.63 | $9.84 | $9.59 | $9.84 | 68,716,500 |
February 03 2025 | $9.41 | $9.74 | $9.30 | $9.58 | 131,430,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
