The closing price for Ford Motor (F) in February 2024 was $11.24, on February 29, 2024. It was up 8.1% for the month. The latest price is $12.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $11.18 | $11.27 | $11.14 | $11.24 | 43,098,500 |
February 28 2024 | $10.82 | $11.21 | $10.81 | $11.12 | 51,447,900 |
February 27 2024 | $10.87 | $11.00 | $10.81 | $10.85 | 36,508,800 |
February 26 2024 | $10.96 | $11.09 | $10.80 | $10.80 | 40,241,300 |
February 23 2024 | $10.94 | $11.08 | $10.93 | $10.97 | 32,152,100 |
February 22 2024 | $10.96 | $11.06 | $10.89 | $10.96 | 36,980,500 |
February 21 2024 | $11.04 | $11.14 | $10.89 | $10.97 | 41,835,800 |
February 20 2024 | $11.02 | $11.15 | $10.94 | $11.07 | 44,591,000 |
February 16 2024 | $11.23 | $11.31 | $11.08 | $11.12 | 43,228,600 |
February 15 2024 | $11.16 | $11.34 | $11.13 | $11.32 | 57,811,800 |
February 14 2024 | $11.20 | $11.26 | $11.02 | $11.06 | 52,978,800 |
February 13 2024 | $11.24 | $11.35 | $10.98 | $11.16 | 67,907,700 |
February 12 2024 | $11.16 | $11.50 | $11.13 | $11.42 | 54,036,500 |
February 09 2024 | $11.28 | $11.37 | $11.13 | $11.16 | 47,649,600 |
February 08 2024 | $11.33 | $11.35 | $11.04 | $11.29 | 68,653,900 |
February 07 2024 | $11.20 | $11.42 | $10.74 | $11.27 | 137,224,000 |
February 06 2024 | $10.25 | $10.65 | $10.23 | $10.62 | 98,636,800 |
February 05 2024 | $10.57 | $10.63 | $10.16 | $10.20 | 81,026,800 |
February 02 2024 | $10.59 | $10.73 | $10.51 | $10.69 | 73,130,900 |
February 01 2024 | $10.40 | $10.69 | $10.23 | $10.65 | 81,065,800 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
