The closing price for Ford Motor (F) since January 1, 2025 is $11.41, on Friday. It is up 22.3% in that time. The latest price is $11.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 10 2025 | $11.55 | $11.59 | $11.35 | $11.41 | 84,460,100 |
October 09 2025 | $11.75 | $11.77 | $11.48 | $11.50 | 70,320,500 |
October 08 2025 | $11.98 | $12.01 | $11.68 | $11.74 | 78,469,700 |
October 07 2025 | $12.50 | $12.53 | $11.74 | $11.92 | 154,390,200 |
October 06 2025 | $12.63 | $12.80 | $12.48 | $12.70 | 90,544,900 |
October 03 2025 | $12.25 | $12.67 | $12.20 | $12.67 | 100,778,600 |
October 02 2025 | $12.28 | $12.43 | $12.12 | $12.22 | 74,530,500 |
October 01 2025 | $12.12 | $12.28 | $12.04 | $12.27 | 73,578,400 |
September 30 2025 | $12.11 | $12.20 | $11.91 | $11.96 | 70,765,000 |
September 29 2025 | $12.10 | $12.12 | $11.89 | $12.09 | 83,325,000 |
September 26 2025 | $11.65 | $12.32 | $11.65 | $12.01 | 117,681,800 |
September 25 2025 | $11.54 | $11.65 | $11.37 | $11.62 | 67,656,300 |
September 24 2025 | $11.73 | $11.83 | $11.59 | $11.63 | 60,193,800 |
September 23 2025 | $11.70 | $11.93 | $11.70 | $11.73 | 55,667,600 |
September 22 2025 | $11.60 | $11.70 | $11.57 | $11.66 | 58,432,700 |
September 19 2025 | $11.77 | $11.80 | $11.59 | $11.62 | 71,676,300 |
September 18 2025 | $11.69 | $11.78 | $11.62 | $11.74 | 55,040,100 |
September 17 2025 | $11.63 | $11.88 | $11.55 | $11.66 | 68,585,900 |
September 16 2025 | $11.69 | $11.78 | $11.51 | $11.61 | 58,065,000 |
September 15 2025 | $11.74 | $11.76 | $11.61 | $11.68 | 47,942,400 |
September 12 2025 | $11.75 | $11.81 | $11.66 | $11.68 | 50,100,800 |
September 11 2025 | $11.46 | $11.79 | $11.43 | $11.76 | 64,196,100 |
September 10 2025 | $11.49 | $11.52 | $11.31 | $11.42 | 47,021,300 |
September 09 2025 | $11.67 | $11.68 | $11.45 | $11.49 | 41,262,700 |
September 08 2025 | $11.75 | $11.75 | $11.58 | $11.69 | 39,734,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
