Ford Motor (F)

Historical Prices For Ford Motor (F)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.18	10.46	10.12	10.38	152,235,240	10.38
5/29/2025	10.21	10.28	10.11	10.22	101,651,064	10.22
5/28/2025	10.32	10.34	10.15	10.17	101,987,658	10.17
5/27/2025	10.45	10.49	10.21	10.31	89,044,489	10.31
5/23/2025	10.30	10.41	10.29	10.36	80,519,052	10.36
5/22/2025	10.48	10.50	10.34	10.44	94,071,799	10.44
5/21/2025	10.66	10.69	10.45	10.48	89,077,413	10.48
5/20/2025	10.79	10.84	10.66	10.72	61,039,552	10.72
5/19/2025	10.69	10.79	10.63	10.75	60,166,157	10.75
5/16/2025	10.77	10.81	10.64	10.80	64,913,078	10.80
5/15/2025	10.59	10.78	10.55	10.75	71,059,010	10.75
5/14/2025	10.57	10.70	10.48	10.65	84,416,628	10.65
5/13/2025	10.60	10.63	10.42	10.60	83,621,772	10.60
5/12/2025	10.56	10.73	10.48	10.55	102,018,307	10.55
5/09/2025	10.36	10.49	10.35	10.43	76,350,755	10.28
5/08/2025	10.34	10.46	10.26	10.28	107,116,608	10.13
5/07/2025	10.46	10.51	10.12	10.28	116,916,475	10.13
5/06/2025	10.09	10.62	10.05	10.44	131,792,881	10.29
5/05/2025	10.23	10.24	10.10	10.17	105,613,658	10.02
5/02/2025	10.30	10.39	10.21	10.28	82,228,662	10.13
5/01/2025	10.14	10.32	10.02	10.18	126,521,791	10.03
4/30/2025	10.11	10.13	9.86	10.01	136,362,073	9.87
4/29/2025	10.07	10.19	9.93	10.15	141,949,749	10.00
4/28/2025	10.06	10.18	9.97	10.02	76,993,771	9.88
4/25/2025	10.05	10.10	9.97	10.04	88,682,672	9.90
4/24/2025	9.87	10.09	9.81	10.06	87,008,736	9.92
4/23/2025	9.84	10.01	9.71	9.78	158,629,449	9.64
4/22/2025	9.55	9.72	9.53	9.65	121,325,439	9.51
4/21/2025	9.58	9.63	9.35	9.47	94,119,740	9.33
4/17/2025	9.41	9.69	9.40	9.63	129,204,577	9.49
4/16/2025	9.47	9.62	9.29	9.40	133,743,473	9.26
4/15/2025	9.61	9.63	9.38	9.45	125,430,486	9.31
4/14/2025	9.38	9.81	9.20	9.71	189,917,807	9.57
4/11/2025	9.11	9.35	9.04	9.33	146,259,220	9.20
4/10/2025	9.10	9.28	8.88	9.14	163,448,150	9.01
4/09/2025	8.50	9.54	8.44	9.50	199,497,971	9.36
4/08/2025	9.52	9.52	8.55	8.69	199,192,806	8.57
4/07/2025	9.27	9.57	9.00	9.24	274,707,998	9.11
4/04/2025	9.31	9.69	9.20	9.58	177,499,692	9.44
4/03/2025	9.99	10.20	9.53	9.54	220,207,173	9.40
4/02/2025	9.84	10.27	9.82	10.15	136,666,074	10.00
4/01/2025	10.10	10.17	9.81	9.94	135,380,879	9.80
3/31/2025	9.57	10.11	9.54	10.03	139,945,591	9.89
3/28/2025	9.84	9.89	9.62	9.72	136,868,379	9.58
3/27/2025	10.26	10.40	9.82	9.90	228,906,225	9.76
3/26/2025	10.27	10.35	10.09	10.30	140,564,914	10.15
3/25/2025	10.30	10.35	10.17	10.29	83,642,489	10.14
3/24/2025	10.04	10.25	10.01	10.25	102,805,603	10.10
3/21/2025	9.91	10.12	9.83	10.00	240,639,570	9.86
3/20/2025	10.07	10.15	9.99	10.01	109,067,984	9.87
3/19/2025	9.96	10.28	9.95	10.17	124,681,941	10.02
3/18/2025	9.95	10.04	9.88	9.95	102,718,738	9.81
3/17/2025	9.74	9.98	9.74	9.92	98,573,857	9.78
3/14/2025	9.66	9.79	9.64	9.73	91,313,770	9.59
3/13/2025	9.57	9.95	9.50	9.53	137,698,797	9.39
3/12/2025	9.70	9.71	9.46	9.59	129,952,123	9.45
3/11/2025	9.92	9.96	9.49	9.69	210,077,712	9.55
3/10/2025	9.77	10.14	9.77	9.96	167,142,210	9.82
3/07/2025	9.54	9.96	9.51	9.90	150,644,988	9.76
3/06/2025	9.52	9.72	9.42	9.61	136,606,860	9.47
3/05/2025	9.26	9.67	9.20	9.65	157,578,541	9.51
3/04/2025	9.23	9.27	9.06	9.12	167,266,518	8.99
3/03/2025	9.71	9.82	9.32	9.39	154,357,776	9.25