The highest closing price for Ford Motor (F) last month was $14.50, on August 19. It was down 5.5% for the month. The latest price is $13.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $13.90 | $14.05 | $13.87 | $13.94 | 41,054,600 |
August 28 2026 | $14.12 | $14.26 | $13.80 | $13.88 | 40,250,300 |
August 27 2026 | $13.86 | $14.10 | $13.85 | $13.95 | 37,675,800 |
August 26 2026 | $13.93 | $13.93 | $13.76 | $13.90 | 28,493,700 |
August 25 2026 | $13.93 | $14.02 | $13.82 | $13.95 | 35,605,500 |
August 24 2026 | $14.39 | $14.40 | $13.78 | $13.93 | 53,277,300 |
August 21 2026 | $14.13 | $14.55 | $14.13 | $14.41 | 45,121,000 |
August 20 2026 | $14.29 | $14.30 | $13.82 | $13.99 | 41,185,900 |
August 19 2026 | $14.05 | $14.50 | $14.05 | $14.50 | 50,810,300 |
August 18 2026 | $14.05 | $14.05 | $13.86 | $13.93 | 25,839,100 |
August 17 2026 | $14.26 | $14.26 | $14.00 | $14.05 | 31,475,800 |
August 14 2026 | $13.97 | $14.44 | $13.93 | $14.37 | 49,580,800 |
August 13 2026 | $13.86 | $14.01 | $13.82 | $13.89 | 26,341,400 |
August 12 2026 | $14.03 | $14.08 | $13.79 | $13.83 | 38,326,500 |
August 11 2026 | $13.89 | $14.18 | $13.84 | $13.98 | 36,394,900 |
August 10 2026 | $13.79 | $13.92 | $13.61 | $13.85 | 39,252,700 |
August 07 2026 | $13.67 | $13.94 | $13.61 | $13.83 | 34,589,200 |
August 06 2026 | $14.00 | $14.01 | $13.60 | $13.64 | 59,941,400 |
August 05 2026 | $14.18 | $14.33 | $13.98 | $13.98 | 41,003,600 |
August 04 2026 | $14.33 | $14.33 | $13.83 | $14.09 | 53,923,500 |
August 03 2026 | $14.75 | $14.90 | $14.28 | $14.28 | 42,705,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.