The closing price for Ford Motor (F) in January 2021 was $8.31, on January 29, 2021. It was up 19.5% for the month. The latest price is $10.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $8.36 | $8.55 | $8.25 | $8.31 | 73,925,800 |
January 28 2021 | $8.55 | $8.72 | $8.45 | $8.46 | 77,388,700 |
January 27 2021 | $8.69 | $8.81 | $8.44 | $8.51 | 82,863,000 |
January 26 2021 | $8.92 | $9.10 | $8.77 | $8.83 | 66,267,500 |
January 25 2021 | $9.07 | $9.09 | $8.58 | $8.91 | 118,954,500 |
January 22 2021 | $9.20 | $9.22 | $8.95 | $9.09 | 130,866,600 |
January 21 2021 | $8.90 | $9.59 | $8.77 | $9.10 | 282,394,100 |
January 20 2021 | $8.07 | $8.58 | $8.04 | $8.57 | 125,033,200 |
January 19 2021 | $7.94 | $8.06 | $7.87 | $7.91 | 78,732,800 |
January 15 2021 | $7.92 | $7.93 | $7.75 | $7.76 | 99,985,000 |
January 14 2021 | $7.74 | $8.05 | $7.72 | $8.02 | 112,695,300 |
January 13 2021 | $7.82 | $7.83 | $7.61 | $7.72 | 89,549,300 |
January 12 2021 | $7.34 | $7.75 | $7.33 | $7.72 | 124,808,500 |
January 11 2021 | $7.00 | $7.35 | $6.96 | $7.34 | 95,968,300 |
January 08 2021 | $7.18 | $7.21 | $7.01 | $7.10 | 59,162,200 |
January 07 2021 | $7.05 | $7.16 | $7.01 | $7.15 | 77,117,100 |
January 06 2021 | $6.94 | $7.05 | $6.85 | $6.97 | 72,590,200 |
January 05 2021 | $6.68 | $6.88 | $6.67 | $6.82 | 70,127,800 |
January 04 2021 | $6.95 | $6.97 | $6.65 | $6.72 | 85,043,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
