The closing price for Ford Motor (F) in February 2024 was $11.12, on February 29, 2024. It was up 8.1% for the month. The latest price is $14.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $11.05 | $11.14 | $11.01 | $11.12 | 43,098,500 |
February 28 2024 | $10.70 | $11.08 | $10.69 | $10.99 | 51,447,900 |
February 27 2024 | $10.74 | $10.88 | $10.69 | $10.72 | 36,508,800 |
February 26 2024 | $10.84 | $10.96 | $10.68 | $10.68 | 40,241,300 |
February 23 2024 | $10.81 | $10.96 | $10.80 | $10.85 | 32,152,100 |
February 22 2024 | $10.84 | $10.94 | $10.77 | $10.83 | 36,980,500 |
February 21 2024 | $10.91 | $11.01 | $10.77 | $10.85 | 41,835,800 |
February 20 2024 | $10.89 | $11.02 | $10.81 | $10.95 | 44,591,000 |
February 16 2024 | $11.10 | $11.18 | $10.96 | $10.99 | 43,228,600 |
February 15 2024 | $11.04 | $11.21 | $11.00 | $11.19 | 57,811,800 |
February 14 2024 | $11.07 | $11.13 | $10.89 | $10.93 | 52,978,800 |
February 13 2024 | $11.11 | $11.22 | $10.86 | $11.03 | 67,907,700 |
February 12 2024 | $11.03 | $11.37 | $11.00 | $11.29 | 54,036,500 |
February 09 2024 | $11.15 | $11.24 | $11.00 | $11.03 | 47,649,600 |
February 08 2024 | $11.20 | $11.22 | $10.91 | $11.16 | 68,653,900 |
February 07 2024 | $11.08 | $11.29 | $10.62 | $11.14 | 137,224,000 |
February 06 2024 | $10.13 | $10.53 | $10.11 | $10.50 | 98,636,800 |
February 05 2024 | $10.45 | $10.51 | $10.04 | $10.08 | 81,026,800 |
February 02 2024 | $10.47 | $10.61 | $10.39 | $10.56 | 73,130,900 |
February 01 2024 | $10.28 | $10.56 | $10.11 | $10.53 | 81,065,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
