The lowest closing price for Ford Motor (F) in 2023 was $8.47, on October 30, 2023. It was up 14% for the year. The latest price is $12.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $10.87 | $10.91 | $10.70 | $10.73 | 40,964,700 |
December 28 2023 | $10.90 | $10.94 | $10.81 | $10.86 | 26,688,500 |
December 27 2023 | $10.94 | $10.96 | $10.76 | $10.91 | 39,891,300 |
December 26 2023 | $10.91 | $11.00 | $10.89 | $10.96 | 26,293,700 |
December 22 2023 | $10.84 | $10.97 | $10.81 | $10.87 | 43,764,600 |
December 21 2023 | $10.50 | $10.88 | $10.47 | $10.86 | 66,424,600 |
December 20 2023 | $10.54 | $10.69 | $10.38 | $10.39 | 54,981,100 |
December 19 2023 | $10.54 | $10.62 | $10.47 | $10.58 | 35,722,900 |
December 18 2023 | $10.55 | $10.63 | $10.48 | $10.50 | 43,424,400 |
December 15 2023 | $10.62 | $10.72 | $10.50 | $10.58 | 85,298,200 |
December 14 2023 | $10.10 | $10.68 | $10.10 | $10.63 | 110,777,600 |
December 13 2023 | $9.71 | $9.94 | $9.51 | $9.89 | 68,066,700 |
December 12 2023 | $9.76 | $9.86 | $9.73 | $9.82 | 40,206,200 |
December 11 2023 | $9.70 | $9.81 | $9.66 | $9.74 | 39,700,900 |
December 08 2023 | $9.51 | $9.74 | $9.50 | $9.69 | 48,961,200 |
December 07 2023 | $9.43 | $9.58 | $9.40 | $9.52 | 40,523,200 |
December 06 2023 | $9.46 | $9.58 | $9.39 | $9.41 | 47,223,500 |
December 05 2023 | $9.37 | $9.40 | $9.28 | $9.33 | 41,551,100 |
December 04 2023 | $9.26 | $9.50 | $9.24 | $9.42 | 54,196,100 |
December 01 2023 | $9.06 | $9.33 | $9.00 | $9.31 | 61,619,800 |
November 30 2023 | $9.40 | $9.42 | $8.96 | $9.03 | 80,525,700 |
November 29 2023 | $9.58 | $9.65 | $9.29 | $9.32 | 77,246,800 |
November 28 2023 | $9.09 | $9.15 | $9.01 | $9.13 | 38,510,600 |
November 27 2023 | $9.13 | $9.17 | $9.07 | $9.10 | 32,247,600 |
November 24 2023 | $9.05 | $9.27 | $9.05 | $9.15 | 22,028,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
