The closing price for Ford Motor (F) in January 2025 was $9.49, on January 31. It was up 1.7% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $9.58 | $9.75 | $9.41 | $9.49 | 103,652,400 |
January 30 2025 | $9.66 | $9.79 | $9.47 | $9.57 | 69,663,100 |
January 29 2025 | $9.51 | $9.69 | $9.45 | $9.62 | 69,986,900 |
January 28 2025 | $9.63 | $9.63 | $9.34 | $9.49 | 92,177,600 |
January 27 2025 | $9.52 | $9.81 | $9.51 | $9.78 | 73,082,600 |
January 24 2025 | $9.57 | $9.71 | $9.50 | $9.53 | 42,909,100 |
January 23 2025 | $9.46 | $9.58 | $9.39 | $9.57 | 56,241,100 |
January 22 2025 | $9.65 | $9.65 | $9.44 | $9.45 | 64,949,200 |
January 21 2025 | $9.70 | $9.84 | $9.64 | $9.82 | 65,670,800 |
January 17 2025 | $9.49 | $9.62 | $9.46 | $9.59 | 60,802,700 |
January 16 2025 | $9.33 | $9.47 | $9.31 | $9.43 | 45,770,000 |
January 15 2025 | $9.39 | $9.47 | $9.31 | $9.37 | 68,674,400 |
January 14 2025 | $9.21 | $9.25 | $9.12 | $9.21 | 45,419,900 |
January 13 2025 | $9.10 | $9.15 | $9.01 | $9.14 | 66,023,000 |
January 10 2025 | $9.11 | $9.27 | $9.03 | $9.09 | 73,373,400 |
January 08 2025 | $9.17 | $9.18 | $9.02 | $9.17 | 61,678,800 |
January 07 2025 | $9.37 | $9.43 | $9.15 | $9.19 | 62,404,000 |
January 06 2025 | $9.47 | $9.60 | $9.32 | $9.34 | 63,840,800 |
January 03 2025 | $9.13 | $9.37 | $8.98 | $9.30 | 77,245,900 |
January 02 2025 | $9.33 | $9.38 | $9.08 | $9.09 | 67,156,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
