The closing price for Ford Motor (F) on January 7, 2022 was $18.20. It was down 1.3% for the day (down 0.1% from previous close). The latest price is $16.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2022 20:30 | $18.20 | $18.28 | $18.20 | $18.20 | 9,839,079 |
January 07 2022 19:30 | $18.26 | $18.36 | $18.17 | $18.20 | 10,714,495 |
January 07 2022 18:30 | $18.19 | $18.29 | $18.17 | $18.26 | 8,606,070 |
January 07 2022 17:30 | $18.26 | $18.26 | $18.14 | $18.19 | 10,656,078 |
January 07 2022 16:30 | $18.20 | $18.43 | $18.15 | $18.26 | 19,159,997 |
January 07 2022 15:30 | $18.11 | $18.21 | $17.91 | $18.21 | 18,280,558 |
January 07 2022 14:30 | $18.43 | $18.55 | $18.00 | $18.11 | 44,790,531 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.