The average closing price for Ford Motor (F) between March 31, 2022 and March 31, 2023 was $10.55. It was down 20% in that time. The latest price is $11.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $10.51 | $10.69 | $10.49 | $10.67 | 66,868,200 |
March 30 2023 | $10.40 | $10.49 | $10.33 | $10.41 | 57,751,300 |
March 29 2023 | $9.97 | $10.21 | $9.92 | $10.20 | 48,655,400 |
March 28 2023 | $9.78 | $9.86 | $9.70 | $9.82 | 41,385,900 |
March 27 2023 | $9.85 | $9.91 | $9.66 | $9.75 | 55,941,100 |
March 24 2023 | $9.59 | $9.75 | $9.47 | $9.75 | 72,425,300 |
March 23 2023 | $9.86 | $9.97 | $9.54 | $9.67 | 74,225,300 |
March 22 2023 | $9.96 | $10.11 | $9.71 | $9.72 | 69,729,100 |
March 21 2023 | $9.65 | $9.97 | $9.64 | $9.92 | 74,794,900 |
March 20 2023 | $9.59 | $9.72 | $9.44 | $9.47 | 74,975,100 |
March 17 2023 | $9.91 | $9.93 | $9.42 | $9.57 | 249,885,100 |
March 16 2023 | $9.76 | $10.07 | $9.67 | $10.01 | 74,017,200 |
March 15 2023 | $9.74 | $9.93 | $9.59 | $9.92 | 108,909,300 |
March 14 2023 | $10.34 | $10.42 | $9.97 | $10.10 | 93,844,200 |
March 13 2023 | $10.10 | $10.42 | $9.59 | $10.19 | 119,167,600 |
March 10 2023 | $10.53 | $10.59 | $10.16 | $10.25 | 73,897,400 |
March 09 2023 | $11.02 | $11.08 | $10.53 | $10.54 | 65,423,500 |
March 08 2023 | $10.82 | $11.02 | $10.76 | $10.99 | 46,421,000 |
March 07 2023 | $10.96 | $10.99 | $10.82 | $10.86 | 46,540,400 |
March 06 2023 | $11.08 | $11.16 | $10.95 | $10.99 | 50,571,200 |
March 03 2023 | $10.77 | $11.10 | $10.71 | $11.08 | 80,080,200 |
March 02 2023 | $10.48 | $10.63 | $10.36 | $10.63 | 78,214,100 |
March 01 2023 | $10.46 | $10.62 | $10.31 | $10.43 | 85,328,800 |
February 28 2023 | $10.22 | $10.31 | $10.17 | $10.22 | 59,796,800 |
February 27 2023 | $10.14 | $10.52 | $10.13 | $10.21 | 60,378,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
