The closing price for Ford Motor (F) last year was $12.82, on December 31. It was up 42.2% for the year. The latest price is $13.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $12.91 | $12.92 | $12.82 | $12.82 | 26,302,300 |
December 30 2025 | $12.97 | $12.98 | $12.90 | $12.93 | 23,002,800 |
December 29 2025 | $12.96 | $13.00 | $12.94 | $12.97 | 24,398,300 |
December 26 2025 | $13.03 | $13.07 | $12.95 | $13.00 | 22,471,400 |
December 24 2025 | $12.99 | $13.07 | $12.94 | $13.05 | 14,227,600 |
December 23 2025 | $13.12 | $13.14 | $12.97 | $12.98 | 25,440,800 |
December 22 2025 | $13.20 | $13.30 | $13.11 | $13.15 | 31,106,100 |
December 19 2025 | $13.00 | $13.17 | $12.97 | $13.16 | 61,640,600 |
December 18 2025 | $13.07 | $13.16 | $12.94 | $13.01 | 52,604,800 |
December 17 2025 | $13.32 | $13.35 | $12.98 | $13.00 | 58,320,600 |
December 16 2025 | $13.40 | $13.67 | $13.26 | $13.36 | 69,408,900 |
December 15 2025 | $13.48 | $13.49 | $13.18 | $13.34 | 53,577,300 |
December 12 2025 | $13.36 | $13.52 | $13.36 | $13.44 | 48,337,300 |
December 11 2025 | $13.08 | $13.36 | $12.99 | $13.32 | 59,012,300 |
December 10 2025 | $12.78 | $13.11 | $12.77 | $13.10 | 72,210,700 |
December 09 2025 | $12.83 | $12.92 | $12.76 | $12.78 | 33,350,000 |
December 08 2025 | $12.77 | $12.86 | $12.65 | $12.84 | 45,580,800 |
December 05 2025 | $12.85 | $12.97 | $12.70 | $12.73 | 54,099,400 |
December 04 2025 | $12.89 | $12.94 | $12.76 | $12.84 | 47,554,800 |
December 03 2025 | $12.69 | $12.84 | $12.66 | $12.79 | 45,364,700 |
December 02 2025 | $12.89 | $12.89 | $12.57 | $12.66 | 57,641,700 |
December 01 2025 | $12.90 | $13.08 | $12.83 | $12.86 | 51,594,000 |
November 28 2025 | $12.91 | $13.03 | $12.88 | $12.97 | 29,536,200 |
November 26 2025 | $12.87 | $12.95 | $12.82 | $12.89 | 44,942,200 |
November 25 2025 | $12.69 | $12.95 | $12.68 | $12.87 | 52,885,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.