FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

GAMCO INVESTORS, INC. ET AL's Holding History (CIK: 0000807249)

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

Q4 2025

Shares 11,700 Value ($000) $154 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 11,700 Value ($000) $140 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 11,700 Value ($000) $127 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 11,700 Value ($000) $117 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 11,700 Value ($000) $116 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 11,700 Value ($000) $124 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 11,700 Value ($000) $147 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 12,500 Value ($000) $166 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 12,500 Value ($000) $152 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 12,500 Value ($000) $155 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 12,500 Value ($000) $189 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 12,500 Value ($000) $158 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 80,000 Value ($000) $930 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 80,000 Value ($000) $896 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 37,500 Value ($000) $417 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 12,500 Value ($000) $211 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 12,500 Value ($000) $260 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 13,000 Value ($000) $184 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 13,000 Value ($000) $193 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 16,450 Value ($000) $202 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 14,300 Value ($000) $126 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 14,300 Value ($000) $95 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 17,500 Value ($000) $106 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 18,300 Value ($000) $88 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 19,500 Value ($000) $181 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 23,900 Value ($000) $219 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 60,900 Value ($000) $623 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 79,800 Value ($000) $701 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 86,000 Value ($000) $658 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 169,500 Value ($000) $1,568 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 169,300 Value ($000) $1,874 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 207,100 Value ($000) $2,295 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 209,400 Value ($000) $2,615 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 329,200 Value ($000) $3,941 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 355,200 Value ($000) $3,975 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 372,700 Value ($000) $4,338 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 403,700 Value ($000) $4,897 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 505,900 Value ($000) $6,106 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 471,500 Value ($000) $5,927 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 536,500 Value ($000) $7,243 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 537,500 Value ($000) $7,573 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 613,700 Value ($000) $8,328 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 921,100 Value ($000) $13,826 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 1,065,300 Value ($000) $17,194 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 1,144,500 Value ($000) $17,740 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 1,340,488 Value ($000) $19,826 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 1,548,241 Value ($000) $26,692 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 1,642,741 Value ($000) $25,627 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 1,715,341 Value ($000) $26,468 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 1,636,341 Value ($000) $27,605 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 1,751,341 Value ($000) $27,093 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,700	$154	$12.83	$11.21 - $13.99
Q3 2025	11,700	$140	$11.33	$10.42 - $12.18
Q2 2025	11,700	$127	$9.87	$8.11 - $10.65
Q1 2025	11,700	$117	$9.24	$8.47 - $10.00
Q4 2024	11,700	$116	$9.87	$8.99 - $10.73
Q3 2024	11,700	$124	$10.44	$8.58 - $13.43
Q2 2024	11,700	$147	$11.13	$10.38 - $12.47
Q1 2024	12,500	$166	$10.69	$9.42 - $11.88
Q4 2023	12,500	$152	$9.63	$8.29 - $10.88
Q3 2023	12,500	$155	$11.09	$9.92 - $13.07
Q2 2023	12,500	$189	$10.69	$9.53 - $12.91
Q1 2023	12,500	$158	$10.20	$9.11 - $11.50
Q4 2022	80,000	$930	$10.07	$8.58 - $11.48
Q3 2022	80,000	$896	$10.86	$8.19 - $13.00
Q2 2022	37,500	$417	$10.55	$8.41 - $13.15
Q1 2022	12,500	$211	$14.55	$11.89 - $19.73
Q4 2021	12,500	$260	$14.00	$10.54 - $16.39
Q3 2021	13,000	$184	$10.32	$9.39 - $11.41
Q2 2021	13,000	$193	$10.09	$8.45 - $12.48
Q1 2021	16,450	$202	$8.68	$6.40 - $10.33
Q4 2020	14,300	$126	$6.35	$5.01 - $7.21
Q3 2020	14,300	$95	$5.14	$4.36 - $5.61
Q2 2020	17,500	$106	$4.20	$3.16 - $5.87
Q1 2020	18,300	$88	$5.65	$3.00 - $7.03
Q4 2019	19,500	$181	$6.68	$6.20 - $7.14
Q3 2019	23,900	$219	$6.95	$6.39 - $7.64
Q2 2019	60,900	$623	$7.10	$6.31 - $7.59
Q1 2019	79,800	$701	$6.08	$5.23 - $6.39
Q4 2018	86,000	$658	$6.21	$5.18 - $6.89
Q3 2018	169,500	$1,568	$6.85	$6.25 - $7.63
Q2 2018	169,300	$1,874	$7.74	$7.16 - $8.23
Q1 2018	207,100	$2,295	$7.48	$6.78 - $8.80
Q4 2017	209,400	$2,615	$8.01	$7.65 - $8.36
Q3 2017	329,200	$3,941	$7.25	$6.75 - $7.77
Q2 2017	355,200	$3,975	$7.09	$6.79 - $7.45
Q1 2017	372,700	$4,338	$7.78	$7.17 - $8.20
Q4 2016	403,700	$4,897	$7.47	$6.84 - $8.16
Q3 2016	505,900	$6,106	$7.68	$7.26 - $8.54
Q2 2016	471,500	$5,927	$7.94	$7.25 - $8.59
Q1 2016	536,500	$7,243	$7.45	$6.58 - $8.28
Q4 2015	537,500	$7,573	$8.34	$7.68 - $9.06
Q3 2015	613,700	$8,328	$8.15	$5.97 - $8.75
Q2 2015	921,100	$13,826	$8.75	$8.37 - $9.12
Q1 2015	1,065,300	$17,194	$8.83	$7.98 - $9.39
Q4 2014	1,144,500	$17,740	$8.16	$7.30 - $8.96
Q3 2014	1,340,488	$19,826	$9.38	$7.97 - $9.90
Q2 2014	1,548,241	$26,692	$8.87	$8.42 - $9.48
Q1 2014	1,642,741	$25,627	$8.37	$7.81 - $9.03
Q4 2013	1,715,341	$26,468	$9.00	$8.12 - $9.64
Q3 2013	1,636,341	$27,605	$9.02	$8.27 - $9.50
Q2 2013	1,751,341	$27,093	$7.61	$6.41 - $8.55