The closing price for Ford Motor (F) on Friday was $14.20. It was down 1% for the day (down 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 21:00 | $14.20 | $14.20 | $14.20 | $14.20 | — |
January 09 2026 20:30 | $14.17 | $14.23 | $14.16 | $14.21 | 7,868,318 |
January 09 2026 19:30 | $14.18 | $14.19 | $14.15 | $14.17 | 6,074,530 |
January 09 2026 18:30 | $14.17 | $14.18 | $14.09 | $14.18 | 9,638,462 |
January 09 2026 17:30 | $14.19 | $14.21 | $14.12 | $14.17 | 8,282,523 |
January 09 2026 16:30 | $14.24 | $14.25 | $14.18 | $14.19 | 6,903,238 |
January 09 2026 15:30 | $14.29 | $14.30 | $14.22 | $14.24 | 5,912,728 |
January 09 2026 14:30 | $14.35 | $14.41 | $14.13 | $14.30 | 17,143,067 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
