The closing price for Ford Motor (F) in March 2018 was $7.16, on March 29, 2018. It was up 4% for the month. The latest price is $12.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $7.06 | $7.19 | $7.06 | $7.16 | 39,864,000 |
March 28 2018 | $7.00 | $7.08 | $6.93 | $7.02 | 42,263,700 |
March 27 2018 | $7.01 | $7.06 | $6.93 | $7.00 | 40,677,300 |
March 26 2018 | $6.94 | $7.02 | $6.90 | $7.00 | 52,325,500 |
March 23 2018 | $6.97 | $6.99 | $6.79 | $6.82 | 39,950,900 |
March 22 2018 | $7.11 | $7.15 | $6.93 | $6.95 | 51,280,900 |
March 21 2018 | $7.11 | $7.23 | $7.06 | $7.17 | 38,551,000 |
March 20 2018 | $7.14 | $7.19 | $7.09 | $7.10 | 45,612,800 |
March 19 2018 | $7.21 | $7.22 | $7.02 | $7.11 | 63,122,500 |
March 16 2018 | $7.19 | $7.25 | $7.15 | $7.21 | 80,684,200 |
March 15 2018 | $7.14 | $7.27 | $7.08 | $7.15 | 47,645,300 |
March 14 2018 | $7.27 | $7.39 | $7.11 | $7.12 | 91,985,300 |
March 13 2018 | $7.01 | $7.10 | $6.93 | $6.97 | 44,456,800 |
March 12 2018 | $6.91 | $7.01 | $6.90 | $6.99 | 33,800,900 |
March 09 2018 | $6.87 | $6.93 | $6.83 | $6.93 | 26,684,400 |
March 08 2018 | $6.88 | $6.90 | $6.77 | $6.86 | 26,948,000 |
March 07 2018 | $6.79 | $6.88 | $6.74 | $6.87 | 30,046,600 |
March 06 2018 | $6.88 | $6.90 | $6.77 | $6.87 | 30,978,900 |
March 05 2018 | $6.66 | $6.87 | $6.66 | $6.84 | 44,021,300 |
March 02 2018 | $6.62 | $6.73 | $6.55 | $6.72 | 60,491,900 |
March 01 2018 | $6.88 | $6.91 | $6.59 | $6.65 | 75,841,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.