The highest closing price for Ford Motor (F) all-time was $19.00, on January 14, 2022. The latest price is $11.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $11.62 | $11.69 | $11.36 | $11.60 | 59,401,861 |
March 2026 | $13.93 | $13.93 | $11.11 | $11.54 | 1,295,120,921 |
February 2026 | $13.71 | $14.80 | $13.38 | $14.09 | 1,401,641,900 |
January 2026 | $13.04 | $14.34 | $12.92 | $13.73 | 1,299,758,500 |
December 2025 | $13.06 | $13.84 | $12.73 | $12.98 | 977,247,200 |
November 2025 | $12.81 | $13.36 | $12.25 | $13.14 | 1,278,714,200 |
October 2025 | $11.85 | $13.66 | $11.09 | $12.84 | 3,278,600,400 |
September 2025 | $11.50 | $12.05 | $11.06 | $11.70 | 1,243,464,700 |
August 2025 | $10.54 | $11.73 | $10.31 | $11.51 | 1,157,322,600 |
July 2025 | $10.43 | $11.55 | $10.31 | $10.68 | 1,672,108,300 |
June 2025 | $9.91 | $10.54 | $9.53 | $10.47 | 2,046,736,400 |
May 2025 | $9.64 | $10.46 | $9.53 | $10.02 | 1,983,106,400 |
April 2025 | $9.61 | $9.77 | $8.03 | $9.52 | 3,137,334,200 |
March 2025 | $9.24 | $9.89 | $8.62 | $9.54 | 3,011,273,800 |
February 2025 | $8.95 | $9.51 | $8.38 | $9.08 | 1,676,627,800 |
January 2025 | $9.13 | $9.62 | $8.78 | $9.28 | 1,330,721,900 |
December 2024 | $10.33 | $10.36 | $8.90 | $9.12 | 1,218,713,400 |
November 2024 | $9.39 | $10.61 | $9.27 | $10.25 | 1,096,029,300 |
October 2024 | $9.74 | $10.35 | $9.25 | $9.35 | 1,196,579,400 |
September 2024 | $10.07 | $10.28 | $9.21 | $9.60 | 1,004,574,100 |
August 2024 | $9.72 | $10.33 | $8.49 | $10.17 | 1,264,929,900 |
July 2024 | $11.24 | $13.29 | $9.59 | $9.68 | 1,532,118,100 |
June 2024 | $10.96 | $11.29 | $10.33 | $11.22 | 882,813,600 |
May 2024 | $10.75 | $11.31 | $10.27 | $10.85 | 939,237,300 |
April 2024 | $11.78 | $12.33 | $10.56 | $10.74 | 1,191,540,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
