The closing price for Ford Motor (F) in February 2023 was $9.77, on February 28, 2023. It was down 5.1% for the month. The latest price is $11.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $9.77 | $9.85 | $9.72 | $9.77 | 59,796,800 |
February 27 2023 | $9.69 | $10.05 | $9.68 | $9.76 | 60,378,100 |
February 24 2023 | $9.56 | $9.69 | $9.51 | $9.61 | 50,631,600 |
February 23 2023 | $9.97 | $10.00 | $9.61 | $9.77 | 57,952,800 |
February 22 2023 | $9.90 | $9.96 | $9.82 | $9.88 | 52,844,700 |
February 21 2023 | $10.29 | $10.36 | $9.85 | $9.87 | 77,724,200 |
February 17 2023 | $10.37 | $10.47 | $10.23 | $10.43 | 54,401,000 |
February 16 2023 | $10.30 | $10.63 | $10.12 | $10.44 | 64,145,500 |
February 15 2023 | $10.32 | $10.47 | $10.19 | $10.46 | 65,850,000 |
February 14 2023 | $10.51 | $10.67 | $10.37 | $10.49 | 75,352,900 |
February 13 2023 | $10.28 | $10.60 | $10.27 | $10.59 | 64,201,900 |
February 10 2023 | $10.39 | $10.44 | $10.12 | $10.30 | 68,205,200 |
February 09 2023 | $10.40 | $10.60 | $10.20 | $10.27 | 78,667,100 |
February 08 2023 | $10.12 | $10.42 | $10.12 | $10.21 | 62,028,400 |
February 07 2023 | $9.95 | $10.28 | $9.88 | $10.24 | 70,671,100 |
February 06 2023 | $10.02 | $10.05 | $9.73 | $10.00 | 77,262,800 |
February 03 2023 | $9.93 | $10.36 | $9.73 | $10.07 | 165,500,200 |
February 02 2023 | $10.78 | $11.11 | $10.68 | $10.90 | 102,579,800 |
February 01 2023 | $10.29 | $10.65 | $10.27 | $10.50 | 70,641,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.