| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2025 | $11.75 | $11.81 | $11.66 | $11.68 | 50,083,100 |
September 11 2025 | $11.46 | $11.79 | $11.43 | $11.76 | 64,078,400 |
September 10 2025 | $11.49 | $11.52 | $11.31 | $11.42 | 47,001,900 |
September 09 2025 | $11.67 | $11.68 | $11.45 | $11.49 | 41,231,000 |
September 08 2025 | $11.75 | $11.75 | $11.58 | $11.69 | 39,700,900 |
September 05 2025 | $11.71 | $11.91 | $11.66 | $11.74 | 47,540,100 |
September 04 2025 | $11.65 | $11.70 | $11.57 | $11.68 | 33,136,700 |
September 03 2025 | $11.67 | $11.73 | $11.57 | $11.62 | 47,728,700 |
September 02 2025 | $11.76 | $11.89 | $11.64 | $11.72 | 57,704,200 |
August 29 2025 | $11.74 | $11.83 | $11.72 | $11.77 | 44,069,700 |
August 28 2025 | $11.99 | $11.99 | $11.63 | $11.71 | 47,723,700 |
August 27 2025 | $11.82 | $11.98 | $11.81 | $11.91 | 40,381,500 |
August 26 2025 | $11.81 | $11.87 | $11.77 | $11.84 | 48,613,300 |
August 25 2025 | $11.72 | $11.85 | $11.68 | $11.82 | 45,038,800 |
August 22 2025 | $11.39 | $11.77 | $11.39 | $11.74 | 58,538,700 |
August 21 2025 | $11.42 | $11.43 | $11.20 | $11.33 | 51,779,300 |
August 20 2025 | $11.52 | $11.60 | $11.47 | $11.49 | 46,469,900 |
August 19 2025 | $11.52 | $11.73 | $11.49 | $11.58 | 58,020,200 |
August 18 2025 | $11.40 | $11.48 | $11.37 | $11.46 | 37,113,800 |
August 15 2025 | $11.43 | $11.52 | $11.41 | $11.44 | 46,141,400 |
August 14 2025 | $11.30 | $11.45 | $11.22 | $11.44 | 52,469,200 |
August 13 2025 | $11.27 | $11.49 | $11.19 | $11.44 | 63,823,300 |
August 12 2025 | $11.20 | $11.32 | $11.13 | $11.25 | 63,944,100 |
August 11 2025 | $11.30 | $11.57 | $11.06 | $11.14 | 84,333,000 |
August 08 2025 | $11.16 | $11.22 | $11.06 | $11.17 | 48,465,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
