The closing price for Ford Motor (F) in February 2023 was $10.22, on February 28, 2023. It was down 5.1% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $10.22 | $10.31 | $10.17 | $10.22 | 59,796,800 |
February 27 2023 | $10.14 | $10.52 | $10.13 | $10.21 | 60,378,100 |
February 24 2023 | $10.01 | $10.14 | $9.95 | $10.06 | 50,631,600 |
February 23 2023 | $10.43 | $10.47 | $10.06 | $10.22 | 57,952,800 |
February 22 2023 | $10.36 | $10.42 | $10.28 | $10.34 | 52,844,700 |
February 21 2023 | $10.77 | $10.85 | $10.31 | $10.33 | 77,724,200 |
February 17 2023 | $10.86 | $10.96 | $10.71 | $10.91 | 54,401,000 |
February 16 2023 | $10.78 | $11.13 | $10.59 | $10.93 | 64,145,500 |
February 15 2023 | $10.80 | $10.96 | $10.67 | $10.95 | 65,850,000 |
February 14 2023 | $11.00 | $11.17 | $10.86 | $10.98 | 75,352,900 |
February 13 2023 | $10.76 | $11.09 | $10.75 | $11.08 | 64,201,900 |
February 10 2023 | $10.87 | $10.92 | $10.59 | $10.78 | 68,205,200 |
February 09 2023 | $10.88 | $11.10 | $10.67 | $10.75 | 78,667,100 |
February 08 2023 | $10.59 | $10.90 | $10.59 | $10.69 | 62,028,400 |
February 07 2023 | $10.42 | $10.76 | $10.34 | $10.71 | 70,671,100 |
February 06 2023 | $10.48 | $10.52 | $10.18 | $10.47 | 77,262,800 |
February 03 2023 | $10.39 | $10.84 | $10.18 | $10.54 | 165,500,200 |
February 02 2023 | $11.29 | $11.63 | $11.18 | $11.41 | 102,579,800 |
February 01 2023 | $10.77 | $11.14 | $10.75 | $10.98 | 70,641,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
