The closing price for Ford Motor (F) this year is $13.14, yesterday. It is up 42.4% for the year. The latest price is $13.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2025 | $13.07 | $13.16 | $12.95 | $13.14 | 37,808,666 |
December 05 2025 | $13.15 | $13.28 | $13.00 | $13.03 | 54,079,800 |
December 04 2025 | $13.19 | $13.24 | $13.06 | $13.14 | 47,554,800 |
December 03 2025 | $12.99 | $13.14 | $12.96 | $13.09 | 45,364,700 |
December 02 2025 | $13.19 | $13.19 | $12.87 | $12.96 | 57,641,700 |
December 01 2025 | $13.20 | $13.39 | $13.13 | $13.16 | 51,594,000 |
November 28 2025 | $13.21 | $13.34 | $13.18 | $13.28 | 29,536,200 |
November 26 2025 | $13.17 | $13.26 | $13.12 | $13.19 | 44,942,200 |
November 25 2025 | $12.99 | $13.26 | $12.98 | $13.17 | 52,885,000 |
November 24 2025 | $12.84 | $12.98 | $12.83 | $12.96 | 52,936,200 |
November 21 2025 | $12.51 | $12.94 | $12.49 | $12.83 | 74,048,900 |
November 20 2025 | $12.91 | $13.01 | $12.38 | $12.41 | 95,861,900 |
November 19 2025 | $13.03 | $13.15 | $12.86 | $12.90 | 49,619,300 |
November 18 2025 | $12.87 | $13.09 | $12.76 | $13.02 | 70,215,400 |
November 17 2025 | $13.18 | $13.18 | $12.78 | $12.88 | 73,404,400 |
November 14 2025 | $13.18 | $13.31 | $13.10 | $13.19 | 67,932,400 |
November 13 2025 | $13.40 | $13.50 | $13.25 | $13.28 | 71,481,600 |
November 12 2025 | $13.30 | $13.50 | $13.30 | $13.45 | 61,840,500 |
November 11 2025 | $13.19 | $13.44 | $13.19 | $13.30 | 79,742,400 |
November 10 2025 | $13.23 | $13.24 | $13.00 | $13.16 | 62,051,200 |
November 07 2025 | $12.96 | $13.24 | $12.95 | $13.21 | 80,011,300 |
November 06 2025 | $12.99 | $13.11 | $12.83 | $12.97 | 82,291,000 |
November 05 2025 | $12.77 | $13.16 | $12.73 | $12.96 | 79,134,300 |
November 04 2025 | $12.76 | $12.78 | $12.60 | $12.64 | 70,360,600 |
November 03 2025 | $12.95 | $12.95 | $12.75 | $12.86 | 80,419,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
