Ford Motor (F)

Historical Prices For Ford Motor (F)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.73	13.97	12.71	13.84	298,758,079	13.84
10/23/2025	12.47	12.49	12.19	12.34	480,253,637	12.34
10/22/2025	12.53	12.60	12.28	12.43	415,030,472	12.43
10/21/2025	12.26	12.63	12.07	12.56	297,542,798	12.56
10/20/2025	11.93	12.08	11.91	11.99	77,870,070	11.99
10/17/2025	11.74	12.01	11.72	11.92	107,633,552	11.92
10/16/2025	11.74	11.79	11.64	11.74	108,634,981	11.74
10/15/2025	11.68	11.78	11.64	11.76	88,951,841	11.76
10/14/2025	11.38	11.76	11.34	11.65	89,107,682	11.65
10/13/2025	11.49	11.63	11.46	11.54	73,936,032	11.54
10/10/2025	11.55	11.59	11.35	11.41	84,605,278	11.41
10/09/2025	11.74	11.77	11.48	11.50	70,401,657	11.50
10/08/2025	11.98	12.01	11.68	11.74	78,793,581	11.74
10/07/2025	12.50	12.53	11.74	11.92	154,349,738	11.92
10/06/2025	12.63	12.80	12.48	12.70	90,427,279	12.70
10/03/2025	12.24	12.67	12.20	12.67	100,778,842	12.67
10/02/2025	12.28	12.43	12.12	12.22	74,525,974	12.22
10/01/2025	12.12	12.28	12.04	12.27	74,402,631	12.27
9/30/2025	12.11	12.20	11.91	11.96	71,730,132	11.96
9/29/2025	12.10	12.12	11.89	12.09	83,299,843	12.09
9/26/2025	11.65	12.31	11.65	12.01	117,819,554	12.01
9/25/2025	11.54	11.65	11.37	11.62	67,651,801	11.62
9/24/2025	11.73	11.83	11.59	11.63	60,239,577	11.63
9/23/2025	11.70	11.93	11.70	11.73	55,663,052	11.73
9/22/2025	11.60	11.70	11.56	11.66	58,425,253	11.66
9/19/2025	11.77	11.80	11.59	11.62	71,781,342	11.62
9/18/2025	11.69	11.78	11.62	11.74	55,016,495	11.74
9/17/2025	11.63	11.88	11.55	11.66	68,562,873	11.66
9/16/2025	11.69	11.78	11.51	11.61	58,046,469	11.61
9/15/2025	11.74	11.76	11.61	11.68	47,923,493	11.68
9/12/2025	11.75	11.81	11.66	11.68	50,625,410	11.68
9/11/2025	11.46	11.79	11.43	11.76	64,171,861	11.76
9/10/2025	11.49	11.52	11.31	11.42	47,017,863	11.42
9/09/2025	11.67	11.68	11.45	11.49	41,252,789	11.49
9/08/2025	11.75	11.75	11.58	11.69	39,714,346	11.69
9/05/2025	11.71	11.91	11.66	11.74	47,597,850	11.74
9/04/2025	11.65	11.70	11.57	11.68	33,133,046	11.68
9/03/2025	11.67	11.72	11.57	11.62	47,706,180	11.62
9/02/2025	11.76	11.89	11.64	11.72	57,753,251	11.72
8/29/2025	11.74	11.83	11.72	11.77	44,069,738	11.77
8/28/2025	11.98	11.99	11.63	11.71	47,714,324	11.71
8/27/2025	11.82	11.98	11.81	11.91	40,365,315	11.91
8/26/2025	11.81	11.87	11.77	11.84	48,604,628	11.84
8/25/2025	11.72	11.85	11.68	11.82	45,027,583	11.82
8/22/2025	11.39	11.77	11.39	11.74	58,538,708	11.74
8/21/2025	11.42	11.43	11.20	11.33	51,760,445	11.33
8/20/2025	11.52	11.60	11.47	11.49	46,878,063	11.49
8/19/2025	11.52	11.73	11.49	11.58	58,005,976	11.58
8/18/2025	11.40	11.48	11.37	11.46	37,084,682	11.46
8/15/2025	11.43	11.52	11.41	11.44	46,141,415	11.44
8/14/2025	11.30	11.45	11.21	11.44	52,456,909	11.44
8/13/2025	11.27	11.49	11.19	11.44	63,799,009	11.44
8/12/2025	11.20	11.32	11.13	11.25	63,958,627	11.25
8/11/2025	11.30	11.57	11.06	11.14	84,316,907	11.14
8/08/2025	11.31	11.37	11.21	11.32	48,468,032	11.17
8/07/2025	11.30	11.38	11.10	11.28	71,760,107	11.13
8/06/2025	11.11	11.26	11.08	11.21	59,509,779	11.06
8/05/2025	10.98	11.10	10.90	11.06	58,820,542	10.91
8/04/2025	10.89	11.02	10.86	10.95	56,617,038	10.80
8/01/2025	10.92	10.92	10.68	10.82	73,541,501	10.68
7/31/2025	10.77	11.15	10.68	11.07	101,041,442	10.92
7/30/2025	11.13	11.13	10.82	10.87	79,748,786	10.73
7/29/2025	11.29	11.29	11.06	11.08	58,412,805	10.93
7/28/2025	11.48	11.49	11.25	11.28	54,135,471	11.13