FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

STEPHENS INC /AR/'s Holding History (CIK: 0000757657)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 86,567 Value ($000) $1,136 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 84,286 Value ($000) $1,008 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 83,242 Value ($000) $903 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 106,097 Value ($000) $1,064 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 69,836 Value ($000) $691 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 72,763 Value ($000) $768 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 52,874 Value ($000) $663 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 55,269 Value ($000) $734 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 58,155 Value ($000) $709 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 58,880 Value ($000) $731 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 69,401 Value ($000) $1,050 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 69,657 Value ($000) $878 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 68,032 Value ($000) $791 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 68,909 Value ($000) $772 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 64,485 Value ($000) $718 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 61,885 Value ($000) $1,046 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 62,761 Value ($000) $1,304 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 65,113 Value ($000) $922 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 66,114 Value ($000) $982 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 90,951 Value ($000) $1,114 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 67,426 Value ($000) $593 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 69,257 Value ($000) $461 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 70,467 Value ($000) $428 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 109,641 Value ($000) $530 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 111,187 Value ($000) $1,034 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 118,761 Value ($000) $1,088 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 124,098 Value ($000) $1,270 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 124,249 Value ($000) $1,091 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 124,995 Value ($000) $956 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 125,297 Value ($000) $1,159 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 133,230 Value ($000) $1,475 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 126,420 Value ($000) $1,401 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 157,235 Value ($000) $1,964 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 139,719 Value ($000) $1,672 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 171,125 Value ($000) $1,915 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 163,721 Value ($000) $1,906 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 156,318 Value ($000) $1,896 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 109,786 Value ($000) $1,325 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 208,431 Value ($000) $2,620 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 187,779 Value ($000) $2,535 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 166,046 Value ($000) $2,340 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 169,090 Value ($000) $2,295 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 232,882 Value ($000) $3,496 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 235,547 Value ($000) $3,802 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 155,430 Value ($000) $2,409 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 130,746 Value ($000) $1,934 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 156,697 Value ($000) $2,701 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 116,550 Value ($000) $1,818 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 56,801 Value ($000) $876 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 46,275 Value ($000) $781 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 48,880 Value ($000) $756 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,567	$1,136	$12.83	$11.21 - $13.99
Q3 2025	84,286	$1,008	$11.33	$10.42 - $12.18
Q2 2025	83,242	$903	$9.87	$8.11 - $10.65
Q1 2025	106,097	$1,064	$9.24	$8.47 - $10.00
Q4 2024	69,836	$691	$9.87	$8.99 - $10.73
Q3 2024	72,763	$768	$10.44	$8.58 - $13.43
Q2 2024	52,874	$663	$11.13	$10.38 - $12.47
Q1 2024	55,269	$734	$10.69	$9.42 - $11.88
Q4 2023	58,155	$709	$9.63	$8.29 - $10.88
Q3 2023	58,880	$731	$11.09	$9.92 - $13.07
Q2 2023	69,401	$1,050	$10.69	$9.53 - $12.91
Q1 2023	69,657	$878	$10.20	$9.11 - $11.50
Q4 2022	68,032	$791	$10.07	$8.58 - $11.48
Q3 2022	68,909	$772	$10.86	$8.19 - $13.00
Q2 2022	64,485	$718	$10.55	$8.41 - $13.15
Q1 2022	61,885	$1,046	$14.55	$11.89 - $19.73
Q4 2021	62,761	$1,304	$14.00	$10.54 - $16.39
Q3 2021	65,113	$922	$10.32	$9.39 - $11.41
Q2 2021	66,114	$982	$10.09	$8.45 - $12.48
Q1 2021	90,951	$1,114	$8.68	$6.40 - $10.33
Q4 2020	67,426	$593	$6.35	$5.01 - $7.21
Q3 2020	69,257	$461	$5.14	$4.36 - $5.61
Q2 2020	70,467	$428	$4.20	$3.16 - $5.87
Q1 2020	109,641	$530	$5.65	$3.00 - $7.03
Q4 2019	111,187	$1,034	$6.68	$6.20 - $7.14
Q3 2019	118,761	$1,088	$6.95	$6.39 - $7.64
Q2 2019	124,098	$1,270	$7.10	$6.31 - $7.59
Q1 2019	124,249	$1,091	$6.08	$5.23 - $6.39
Q4 2018	124,995	$956	$6.21	$5.18 - $6.89
Q3 2018	125,297	$1,159	$6.85	$6.25 - $7.63
Q2 2018	133,230	$1,475	$7.74	$7.16 - $8.23
Q1 2018	126,420	$1,401	$7.48	$6.78 - $8.80
Q4 2017	157,235	$1,964	$8.01	$7.65 - $8.36
Q3 2017	139,719	$1,672	$7.25	$6.75 - $7.77
Q2 2017	171,125	$1,915	$7.09	$6.79 - $7.45
Q1 2017	163,721	$1,906	$7.78	$7.17 - $8.20
Q4 2016	156,318	$1,896	$7.47	$6.84 - $8.16
Q3 2016	109,786	$1,325	$7.68	$7.26 - $8.54
Q2 2016	208,431	$2,620	$7.94	$7.25 - $8.59
Q1 2016	187,779	$2,535	$7.45	$6.58 - $8.28
Q4 2015	166,046	$2,340	$8.34	$7.68 - $9.06
Q3 2015	169,090	$2,295	$8.15	$5.97 - $8.75
Q2 2015	232,882	$3,496	$8.75	$8.37 - $9.12
Q1 2015	235,547	$3,802	$8.83	$7.98 - $9.39
Q4 2014	155,430	$2,409	$8.16	$7.30 - $8.96
Q3 2014	130,746	$1,934	$9.38	$7.97 - $9.90
Q2 2014	156,697	$2,701	$8.87	$8.42 - $9.48
Q1 2014	116,550	$1,818	$8.37	$7.81 - $9.03
Q4 2013	56,801	$876	$9.00	$8.12 - $9.64
Q3 2013	46,275	$781	$9.02	$8.27 - $9.50
Q2 2013	48,880	$756	$7.61	$6.41 - $8.55