The closing price for Ford Motor (F) in September 2021 was $10.87, on September 30, 2021. It was up 8.7% for the month. The latest price is $13.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $10.94 | $10.99 | $10.81 | $10.87 | 78,820,500 |
September 29 2021 | $11.10 | $11.13 | $10.87 | $10.97 | 56,805,500 |
September 28 2021 | $11.23 | $11.30 | $10.92 | $10.98 | 107,090,900 |
September 27 2021 | $10.66 | $10.97 | $10.65 | $10.87 | 68,769,700 |
September 24 2021 | $10.48 | $10.70 | $10.47 | $10.57 | 57,440,200 |
September 23 2021 | $10.24 | $10.54 | $10.22 | $10.52 | 68,708,100 |
September 22 2021 | $9.91 | $10.27 | $9.91 | $10.15 | 75,784,000 |
September 21 2021 | $9.89 | $9.95 | $9.71 | $9.80 | 60,473,100 |
September 20 2021 | $10.03 | $10.12 | $9.69 | $9.84 | 126,152,200 |
September 17 2021 | $10.29 | $10.51 | $10.27 | $10.40 | 76,182,400 |
September 16 2021 | $10.11 | $10.38 | $10.05 | $10.28 | 76,426,100 |
September 15 2021 | $9.89 | $10.17 | $9.83 | $10.14 | 60,282,100 |
September 14 2021 | $9.92 | $10.02 | $9.81 | $9.87 | 47,640,800 |
September 13 2021 | $9.79 | $9.97 | $9.68 | $9.97 | 62,270,800 |
September 10 2021 | $9.85 | $9.92 | $9.71 | $9.73 | 48,792,500 |
September 09 2021 | $9.94 | $9.94 | $9.76 | $9.79 | 68,806,400 |
September 08 2021 | $9.95 | $10.14 | $9.91 | $10.00 | 57,980,900 |
September 07 2021 | $9.85 | $10.01 | $9.83 | $9.94 | 64,008,900 |
September 03 2021 | $9.97 | $10.01 | $9.88 | $9.89 | 41,616,700 |
September 02 2021 | $10.04 | $10.14 | $9.95 | $9.98 | 49,053,200 |
September 01 2021 | $10.00 | $10.14 | $9.90 | $10.06 | 58,875,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
