The highest closing price for Ford Motor (F) since 2009 was $18.76, on January 14, 2022. It is up 1,074% in that time. The latest price is $13.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $11.91 | $13.94 | $11.32 | $13.57 | 582,285,034 |
April 2026 | $11.48 | $12.88 | $11.21 | $11.93 | 813,228,100 |
March 2026 | $13.76 | $13.76 | $10.97 | $11.40 | 1,310,268,300 |
February 2026 | $13.54 | $14.62 | $13.21 | $13.91 | 1,401,641,900 |
January 2026 | $12.88 | $14.17 | $12.76 | $13.56 | 1,299,758,500 |
December 2025 | $12.90 | $13.67 | $12.57 | $12.82 | 977,247,200 |
November 2025 | $12.65 | $13.19 | $12.09 | $12.97 | 1,278,714,200 |
October 2025 | $11.71 | $13.49 | $10.95 | $12.68 | 3,278,600,400 |
September 2025 | $11.36 | $11.90 | $10.92 | $11.55 | 1,243,464,700 |
August 2025 | $10.41 | $11.58 | $10.18 | $11.37 | 1,157,322,600 |
July 2025 | $10.30 | $11.41 | $10.18 | $10.55 | 1,672,108,300 |
June 2025 | $9.79 | $10.41 | $9.42 | $10.34 | 2,046,736,400 |
May 2025 | $9.52 | $10.33 | $9.41 | $9.89 | 1,983,106,400 |
April 2025 | $9.49 | $9.65 | $7.93 | $9.40 | 3,137,334,200 |
March 2025 | $9.12 | $9.77 | $8.51 | $9.42 | 3,011,273,800 |
February 2025 | $8.84 | $9.39 | $8.28 | $8.97 | 1,676,627,800 |
January 2025 | $9.01 | $9.51 | $8.67 | $9.17 | 1,330,721,900 |
December 2024 | $10.21 | $10.23 | $8.79 | $9.00 | 1,218,713,400 |
November 2024 | $9.27 | $10.48 | $9.15 | $10.12 | 1,096,029,300 |
October 2024 | $9.62 | $10.22 | $9.14 | $9.23 | 1,196,579,400 |
September 2024 | $9.94 | $10.15 | $9.09 | $9.48 | 1,004,574,100 |
August 2024 | $9.60 | $10.20 | $8.39 | $10.04 | 1,264,929,900 |
July 2024 | $11.10 | $13.12 | $9.47 | $9.56 | 1,532,118,100 |
June 2024 | $10.82 | $11.15 | $10.21 | $11.08 | 882,813,600 |
May 2024 | $10.62 | $11.17 | $10.14 | $10.72 | 939,237,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.