The average closing price for Ford Motor (F) in 2022 was $11.37. It was down 43.5% for the year. The latest price is $12.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $10.98 | $11.19 | $8.49 | $9.06 | 1,116,350,600 |
November 2022 | $10.46 | $11.36 | $9.84 | $10.83 | 1,037,714,100 |
October 2022 | $8.77 | $10.41 | $8.58 | $10.31 | 1,433,553,600 |
September 2022 | $11.64 | $12.13 | $8.62 | $8.63 | 1,620,561,600 |
August 2022 | $11.19 | $12.86 | $11.10 | $11.75 | 1,455,634,600 |
July 2022 | $8.47 | $11.29 | $8.10 | $11.21 | 1,247,603,800 |
June 2022 | $10.59 | $10.66 | $8.32 | $8.49 | 1,143,688,600 |
May 2022 | $10.70 | $11.45 | $9.21 | $10.44 | 1,360,048,800 |
April 2022 | $12.90 | $13.00 | $10.61 | $10.81 | 1,341,531,000 |
March 2022 | $13.20 | $13.84 | $11.76 | $12.82 | 1,749,488,000 |
February 2022 | $15.62 | $15.96 | $12.10 | $13.31 | 1,826,127,200 |
January 2022 | $16.04 | $19.51 | $14.18 | $15.39 | 2,907,578,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
