The closing price for Ford Motor (F) on Friday was $13.84. It was up 8.7% for the day (up 12.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 24 2025 19:30 | $13.95 | $13.95 | $13.80 | $13.84 | 29,960,953 |
October 24 2025 18:30 | $13.91 | $13.97 | $13.87 | $13.95 | 31,288,282 |
October 24 2025 17:30 | $13.79 | $13.95 | $13.77 | $13.90 | 29,619,079 |
October 24 2025 16:30 | $13.68 | $13.79 | $13.60 | $13.79 | 22,953,164 |
October 24 2025 15:30 | $13.69 | $13.72 | $13.56 | $13.68 | 30,796,936 |
October 24 2025 14:30 | $13.59 | $13.70 | $13.43 | $13.68 | 60,934,464 |
October 24 2025 13:30 | $12.73 | $13.60 | $12.71 | $13.59 | 85,377,644 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
