The average closing price for Ford Motor (F) in 2022 was $11.49. It was down 43.5% for the year. The latest price is $13.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $11.10 | $11.31 | $8.58 | $9.16 | 1,116,350,600 |
November 2022 | $10.57 | $11.48 | $9.95 | $10.95 | 1,037,714,100 |
October 2022 | $8.87 | $10.53 | $8.67 | $10.42 | 1,433,553,600 |
September 2022 | $11.76 | $12.26 | $8.72 | $8.73 | 1,620,561,600 |
August 2022 | $11.31 | $13.00 | $11.22 | $11.87 | 1,455,634,600 |
July 2022 | $8.56 | $11.41 | $8.18 | $11.33 | 1,247,603,800 |
June 2022 | $10.71 | $10.78 | $8.41 | $8.59 | 1,143,688,600 |
May 2022 | $10.82 | $11.57 | $9.31 | $10.55 | 1,360,048,800 |
April 2022 | $13.04 | $13.14 | $10.72 | $10.92 | 1,341,531,000 |
March 2022 | $13.34 | $13.99 | $11.89 | $12.96 | 1,749,488,000 |
February 2022 | $15.79 | $16.13 | $12.23 | $13.46 | 1,826,127,200 |
January 2022 | $16.22 | $19.72 | $14.33 | $15.56 | 2,907,578,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
