The highest closing price for Ford Motor (F) last month was $10.98, on December 2. It was down 11.8% for the month. The latest price is $9.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $9.91 | $10.01 | $9.84 | $9.90 | 54,104,200 |
December 30 2024 | $9.95 | $9.98 | $9.82 | $9.88 | 47,116,700 |
December 27 2024 | $10.03 | $10.20 | $9.98 | $10.03 | 52,899,900 |
December 26 2024 | $10.00 | $10.12 | $9.98 | $10.07 | 35,922,700 |
December 24 2024 | $9.90 | $10.06 | $9.89 | $10.02 | 29,083,100 |
December 23 2024 | $9.87 | $9.92 | $9.75 | $9.90 | 50,646,600 |
December 20 2024 | $9.70 | $9.96 | $9.68 | $9.88 | 87,705,500 |
December 19 2024 | $9.79 | $9.95 | $9.70 | $9.74 | 81,659,000 |
December 18 2024 | $9.94 | $10.09 | $9.66 | $9.69 | 84,199,500 |
December 17 2024 | $9.96 | $10.04 | $9.88 | $9.97 | 76,208,600 |
December 16 2024 | $10.07 | $10.12 | $9.88 | $9.99 | 96,264,400 |
December 13 2024 | $10.40 | $10.44 | $10.32 | $10.39 | 40,560,700 |
December 12 2024 | $10.38 | $10.51 | $10.35 | $10.39 | 38,432,600 |
December 11 2024 | $10.61 | $10.61 | $10.28 | $10.41 | 60,487,100 |
December 10 2024 | $10.72 | $10.74 | $10.55 | $10.56 | 45,084,300 |
December 09 2024 | $10.56 | $10.80 | $10.53 | $10.60 | 53,230,100 |
December 06 2024 | $10.51 | $10.60 | $10.42 | $10.51 | 56,227,000 |
December 05 2024 | $10.64 | $10.69 | $10.39 | $10.44 | 68,162,000 |
December 04 2024 | $10.85 | $10.87 | $10.59 | $10.74 | 66,780,700 |
December 03 2024 | $10.99 | $11.01 | $10.82 | $10.82 | 43,904,300 |
December 02 2024 | $11.22 | $11.25 | $10.96 | $10.98 | 50,034,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
