Ford Motor (F)

Historical Prices For Ford Motor (F)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.99	10.20	9.53	9.54	220,183,370	9.54
4/02/2025	9.84	10.27	9.82	10.15	136,666,073	10.15
4/01/2025	10.10	10.17	9.81	9.94	135,380,879	9.94
3/31/2025	9.57	10.11	9.54	10.03	139,945,591	10.03
3/28/2025	9.84	9.89	9.62	9.72	136,868,379	9.72
3/27/2025	10.26	10.40	9.82	9.90	228,906,225	9.90
3/26/2025	10.27	10.35	10.09	10.30	140,823,561	10.30
3/25/2025	10.30	10.35	10.17	10.29	83,642,489	10.29
3/24/2025	10.04	10.25	10.01	10.25	102,805,603	10.25
3/21/2025	9.91	10.12	9.83	10.00	240,639,570	10.00
3/20/2025	10.07	10.15	9.99	10.01	109,067,984	10.01
3/19/2025	9.96	10.28	9.95	10.17	124,681,941	10.17
3/18/2025	9.95	10.04	9.88	9.95	102,718,738	9.95
3/17/2025	9.74	9.98	9.74	9.92	98,573,859	9.92
3/14/2025	9.66	9.79	9.64	9.73	91,313,770	9.73
3/13/2025	9.57	9.95	9.50	9.53	137,698,799	9.53
3/12/2025	9.70	9.71	9.46	9.59	129,952,123	9.59
3/11/2025	9.92	9.96	9.49	9.69	210,077,712	9.69
3/10/2025	9.77	10.14	9.77	9.96	167,142,210	9.96
3/07/2025	9.54	9.96	9.51	9.90	150,644,988	9.90
3/06/2025	9.52	9.72	9.42	9.61	136,606,860	9.61
3/05/2025	9.26	9.67	9.20	9.65	157,659,609	9.65
3/04/2025	9.23	9.27	9.06	9.12	167,266,518	9.12
3/03/2025	9.71	9.82	9.32	9.39	154,357,776	9.39
2/28/2025	9.32	9.69	9.31	9.55	137,992,594	9.55
2/27/2025	9.44	9.53	9.29	9.29	70,481,540	9.29
2/26/2025	9.46	9.62	9.44	9.47	87,888,189	9.47
2/25/2025	9.36	9.49	9.31	9.42	88,878,048	9.42
2/24/2025	9.31	9.40	9.21	9.35	72,492,269	9.35
2/21/2025	9.38	9.41	9.23	9.28	58,437,733	9.28
2/20/2025	9.33	9.39	9.28	9.39	39,593,469	9.39
2/19/2025	9.27	9.39	9.21	9.34	50,021,577	9.34
2/18/2025	9.32	9.35	9.23	9.29	62,036,856	9.29
2/14/2025	9.43	9.51	9.39	9.48	53,779,354	9.18
2/13/2025	9.29	9.41	9.24	9.35	71,951,871	9.05
2/12/2025	9.17	9.29	9.10	9.23	67,299,535	8.94
2/11/2025	9.21	9.26	9.17	9.21	54,746,268	8.92
2/10/2025	9.25	9.30	9.12	9.24	72,055,930	8.95
2/07/2025	9.33	9.35	9.18	9.24	140,893,040	8.95
2/06/2025	9.49	9.64	9.26	9.26	222,643,096	8.97
2/05/2025	10.16	10.31	9.96	10.01	122,675,776	9.69
2/04/2025	9.94	10.16	9.90	10.16	68,585,848	9.84
2/03/2025	9.72	10.06	9.60	9.89	131,262,326	9.58
1/31/2025	10.17	10.35	9.99	10.08	103,986,097	9.76
1/30/2025	10.26	10.39	10.06	10.16	69,574,522	9.84
1/29/2025	10.10	10.29	10.03	10.21	69,921,307	9.89
1/28/2025	10.23	10.23	9.92	10.08	92,079,936	9.76
1/27/2025	10.11	10.42	10.10	10.38	72,997,465	10.05
1/24/2025	10.16	10.31	10.09	10.12	42,909,172	9.80
1/23/2025	10.05	10.17	9.97	10.16	56,191,858	9.84
1/22/2025	10.25	10.25	10.02	10.03	64,790,007	9.71
1/21/2025	10.30	10.45	10.24	10.43	65,629,311	10.10
1/17/2025	10.08	10.21	10.04	10.18	60,802,874	9.86
1/16/2025	9.91	10.06	9.89	10.01	45,727,975	9.69
1/15/2025	9.97	10.06	9.89	9.95	68,629,953	9.64
1/14/2025	9.77	9.82	9.68	9.78	45,388,078	9.47
1/13/2025	9.66	9.72	9.57	9.71	65,910,126	9.40
1/10/2025	9.67	9.84	9.59	9.65	73,373,462	9.34
1/08/2025	9.74	9.75	9.58	9.74	61,678,840	9.43
1/07/2025	9.95	10.01	9.72	9.76	62,337,017	9.45
1/06/2025	10.06	10.19	9.90	9.92	63,775,634	9.61