The closing price for Ford Motor (F) on December 31 was $12.68. It was down 0.7% for the day (down 0.8% from previous close). The latest price is $11.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $12.68 | $12.68 | $12.68 | $12.68 | — |
December 31 2025 20:30 | $12.71 | $12.73 | $12.69 | $12.70 | 4,083,851 |
December 31 2025 19:30 | $12.73 | $12.74 | $12.70 | $12.71 | 3,467,882 |
December 31 2025 18:30 | $12.76 | $12.77 | $12.72 | $12.72 | 3,087,287 |
December 31 2025 17:30 | $12.73 | $12.77 | $12.72 | $12.76 | 2,203,829 |
December 31 2025 16:30 | $12.76 | $12.77 | $12.73 | $12.73 | 2,954,871 |
December 31 2025 15:30 | $12.75 | $12.77 | $12.73 | $12.77 | 3,253,939 |
December 31 2025 14:30 | $12.77 | $12.78 | $12.72 | $12.75 | 2,989,629 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.