The closing price for Ford Motor (F) in October 2022 was $10.54, on October 31, 2022. It was up 17.5% for the month. The latest price is $12.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $10.36 | $10.65 | $10.36 | $10.54 | 54,676,700 |
October 28 2022 | $10.25 | $10.49 | $10.22 | $10.45 | 55,777,900 |
October 27 2022 | $10.06 | $10.42 | $9.79 | $10.25 | 88,421,500 |
October 26 2022 | $10.09 | $10.29 | $9.87 | $10.10 | 86,833,600 |
October 25 2022 | $9.91 | $10.27 | $9.82 | $10.11 | 66,391,600 |
October 24 2022 | $9.69 | $9.97 | $9.60 | $9.84 | 64,717,700 |
October 21 2022 | $9.25 | $9.65 | $9.21 | $9.61 | 55,132,700 |
October 20 2022 | $9.56 | $9.62 | $9.24 | $9.28 | 55,568,100 |
October 19 2022 | $9.39 | $9.57 | $9.35 | $9.56 | 54,130,000 |
October 18 2022 | $9.63 | $9.65 | $9.39 | $9.48 | 53,603,400 |
October 17 2022 | $9.44 | $9.45 | $9.19 | $9.32 | 59,561,700 |
October 14 2022 | $9.30 | $9.34 | $9.11 | $9.20 | 55,127,700 |
October 13 2022 | $8.86 | $9.37 | $8.83 | $9.28 | 70,487,400 |
October 12 2022 | $9.05 | $9.22 | $8.95 | $9.09 | 59,628,500 |
October 11 2022 | $8.91 | $9.35 | $8.81 | $9.11 | 75,173,200 |
October 10 2022 | $9.04 | $9.10 | $8.83 | $8.95 | 115,548,900 |
October 07 2022 | $9.60 | $9.69 | $9.46 | $9.62 | 56,494,500 |
October 06 2022 | $9.74 | $9.95 | $9.61 | $9.74 | 64,531,900 |
October 05 2022 | $9.76 | $9.90 | $9.56 | $9.86 | 87,919,100 |
October 04 2022 | $9.43 | $9.75 | $9.41 | $9.74 | 87,629,200 |
October 03 2022 | $8.97 | $9.13 | $8.77 | $9.04 | 66,198,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
