The average closing price for Ford Motor (F) last year was $10.53. It was down 12% for the year. The latest price is $13.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.45 | $10.47 | $8.99 | $9.22 | 1,218,713,400 |
November 2024 | $9.49 | $10.73 | $9.37 | $10.36 | 1,096,029,300 |
October 2024 | $9.85 | $10.46 | $9.35 | $9.45 | 1,196,579,400 |
September 2024 | $10.18 | $10.39 | $9.30 | $9.70 | 1,004,574,100 |
August 2024 | $9.82 | $10.44 | $8.58 | $10.28 | 1,264,929,900 |
July 2024 | $11.36 | $13.43 | $9.70 | $9.79 | 1,532,118,100 |
June 2024 | $11.08 | $11.41 | $10.45 | $11.34 | 882,813,600 |
May 2024 | $10.87 | $11.43 | $10.38 | $10.97 | 939,237,300 |
April 2024 | $11.91 | $12.47 | $10.67 | $10.86 | 1,191,540,500 |
March 2024 | $11.20 | $11.88 | $10.71 | $11.87 | 1,026,463,700 |
February 2024 | $10.28 | $11.37 | $10.04 | $11.12 | 1,190,207,100 |
January 2024 | $10.48 | $10.77 | $9.42 | $10.20 | 1,118,205,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
