The closing price for Ford Motor (F) between 1956 and 2026 is $12.10, on Friday. It is up 6,026.6% in that time. The latest price is $12.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $12.00 | $12.30 | $11.91 | $12.10 | 93,807,277 |
September 2026 | $13.95 | $14.64 | $11.96 | $12.06 | 1,026,024,399 |
August 2026 | $14.75 | $14.90 | $13.60 | $13.94 | 852,848,500 |
July 2026 | $13.70 | $16.12 | $13.08 | $14.52 | 1,195,743,700 |
June 2026 | $17.19 | $17.29 | $13.56 | $13.75 | 1,208,420,900 |
May 2026 | $11.78 | $17.59 | $11.20 | $17.25 | 1,646,454,200 |
April 2026 | $11.35 | $12.74 | $11.09 | $11.80 | 813,228,100 |
March 2026 | $13.61 | $13.61 | $10.85 | $11.27 | 1,310,268,300 |
February 2026 | $13.40 | $14.46 | $13.07 | $13.77 | 1,401,641,900 |
January 2026 | $12.74 | $14.01 | $12.62 | $13.42 | 1,299,758,500 |
December 2025 | $12.76 | $13.52 | $12.44 | $12.68 | 977,247,200 |
November 2025 | $12.52 | $13.05 | $11.97 | $12.84 | 1,278,714,200 |
October 2025 | $11.58 | $13.35 | $10.83 | $12.55 | 3,278,600,400 |
September 2025 | $11.24 | $11.77 | $10.81 | $11.43 | 1,243,464,700 |
August 2025 | $10.30 | $11.46 | $10.07 | $11.25 | 1,157,322,600 |
July 2025 | $10.19 | $11.29 | $10.07 | $10.44 | 1,672,108,300 |
June 2025 | $9.68 | $10.30 | $9.31 | $10.23 | 2,046,736,400 |
May 2025 | $9.42 | $10.22 | $9.31 | $9.79 | 1,983,106,400 |
April 2025 | $9.39 | $9.54 | $7.84 | $9.30 | 3,137,334,200 |
March 2025 | $9.02 | $9.66 | $8.42 | $9.32 | 3,011,273,800 |
February 2025 | $8.75 | $9.29 | $8.19 | $8.87 | 1,676,627,800 |
January 2025 | $8.92 | $9.40 | $8.58 | $9.07 | 1,330,721,900 |
December 2024 | $10.10 | $10.12 | $8.69 | $8.91 | 1,218,713,400 |
November 2024 | $9.17 | $10.37 | $9.06 | $10.02 | 1,096,029,300 |
October 2024 | $9.52 | $10.11 | $9.04 | $9.14 | 1,196,579,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.