| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 19:30 | $11.42 | $11.46 | $11.42 | $11.45 | 3,600,306 |
August 18 2025 18:30 | $11.44 | $11.45 | $11.42 | $11.43 | 66,706 |
August 18 2025 17:30 | $11.46 | $11.47 | $11.43 | $11.45 | 309,846 |
August 18 2025 16:30 | $11.46 | $11.47 | $11.44 | $11.46 | 184,860 |
August 18 2025 15:30 | $11.45 | $11.46 | $11.42 | $11.45 | 81,538 |
August 18 2025 14:30 | $11.43 | $11.48 | $11.43 | $11.43 | 235,102 |
August 18 2025 13:30 | $11.38 | $11.47 | $11.37 | $11.45 | 271,766 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
