FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 135,515 Value ($000) $1,778 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 144,492 Value ($000) $1,728 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 167,239 Value ($000) $1,815 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 171,380 Value ($000) $1,719 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 233,946 Value ($000) $2,316 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 294,805 Value ($000) $3,113 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 292,663 Value ($000) $3,670 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 326,172 Value ($000) $4,332 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 329,777 Value ($000) $4,020 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 369,690 Value ($000) $4,592 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 377,206 Value ($000) $5,707 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 384,624 Value ($000) $4,846 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 375,845 Value ($000) $4,371 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 363,798 Value ($000) $4,075 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 334,390 Value ($000) $3,722 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 325,778 Value ($000) $5,509 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 277,819 Value ($000) $5,770 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 258,267 Value ($000) $3,657 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 213,099 Value ($000) $3,167 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 136,174 Value ($000) $1,668 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 111,502 Value ($000) $980 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 112,656 Value ($000) $750 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 88,990 Value ($000) $541 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 110,873 Value ($000) $536 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 132,944 Value ($000) $1,236 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 135,550 Value ($000) $1,242 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 127,912 Value ($000) $1,309 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 150,188 Value ($000) $1,319 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 160,752 Value ($000) $1,230 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 150,017 Value ($000) $1,388 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 163,583 Value ($000) $1,811 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 166,708 Value ($000) $1,847 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 193,583 Value ($000) $2,418 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 195,196 Value ($000) $2,337 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 181,648 Value ($000) $2,033 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 154,069 Value ($000) $1,924 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 150,912 Value ($000) $1,831 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 185,536 Value ($000) $2,239 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 151,850 Value ($000) $1,909 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 187,224 Value ($000) $2,527 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 177,354 Value ($000) $2,499 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 127,984 Value ($000) $1,736 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 130,121 Value ($000) $1,953 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 130,117 Value ($000) $2,100 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 100,738 Value ($000) $1,561 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 138,337 Value ($000) $2,046 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 125,789 Value ($000) $2,169 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 125,299 Value ($000) $1,954 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 99,599 Value ($000) $1,536 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 165,861 Value ($000) $2,798 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 191,582 Value ($000) $2,963 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	135,515	$1,778	$12.83	$11.21 - $13.99
Q3 2025	144,492	$1,728	$11.33	$10.42 - $12.18
Q2 2025	167,239	$1,815	$9.87	$8.11 - $10.65
Q1 2025	171,380	$1,719	$9.24	$8.47 - $10.00
Q4 2024	233,946	$2,316	$9.87	$8.99 - $10.73
Q3 2024	294,805	$3,113	$10.44	$8.58 - $13.43
Q2 2024	292,663	$3,670	$11.13	$10.38 - $12.47
Q1 2024	326,172	$4,332	$10.69	$9.42 - $11.88
Q4 2023	329,777	$4,020	$9.63	$8.29 - $10.88
Q3 2023	369,690	$4,592	$11.09	$9.92 - $13.07
Q2 2023	377,206	$5,707	$10.69	$9.53 - $12.91
Q1 2023	384,624	$4,846	$10.20	$9.11 - $11.50
Q4 2022	375,845	$4,371	$10.07	$8.58 - $11.48
Q3 2022	363,798	$4,075	$10.86	$8.19 - $13.00
Q2 2022	334,390	$3,722	$10.55	$8.41 - $13.15
Q1 2022	325,778	$5,509	$14.55	$11.89 - $19.73
Q4 2021	277,819	$5,770	$14.00	$10.54 - $16.39
Q3 2021	258,267	$3,657	$10.32	$9.39 - $11.41
Q2 2021	213,099	$3,167	$10.09	$8.45 - $12.48
Q1 2021	136,174	$1,668	$8.68	$6.40 - $10.33
Q4 2020	111,502	$980	$6.35	$5.01 - $7.21
Q3 2020	112,656	$750	$5.14	$4.36 - $5.61
Q2 2020	88,990	$541	$4.20	$3.16 - $5.87
Q1 2020	110,873	$536	$5.65	$3.00 - $7.03
Q4 2019	132,944	$1,236	$6.68	$6.20 - $7.14
Q3 2019	135,550	$1,242	$6.95	$6.39 - $7.64
Q2 2019	127,912	$1,309	$7.10	$6.31 - $7.59
Q1 2019	150,188	$1,319	$6.08	$5.23 - $6.39
Q4 2018	160,752	$1,230	$6.21	$5.18 - $6.89
Q3 2018	150,017	$1,388	$6.85	$6.25 - $7.63
Q2 2018	163,583	$1,811	$7.74	$7.16 - $8.23
Q1 2018	166,708	$1,847	$7.48	$6.78 - $8.80
Q4 2017	193,583	$2,418	$8.01	$7.65 - $8.36
Q3 2017	195,196	$2,337	$7.25	$6.75 - $7.77
Q2 2017	181,648	$2,033	$7.09	$6.79 - $7.45
Q1 2017	154,069	$1,924	$7.78	$7.17 - $8.20
Q4 2016	150,912	$1,831	$7.47	$6.84 - $8.16
Q3 2016	185,536	$2,239	$7.68	$7.26 - $8.54
Q2 2016	151,850	$1,909	$7.94	$7.25 - $8.59
Q1 2016	187,224	$2,527	$7.45	$6.58 - $8.28
Q4 2015	177,354	$2,499	$8.34	$7.68 - $9.06
Q3 2015	127,984	$1,736	$8.15	$5.97 - $8.75
Q2 2015	130,121	$1,953	$8.75	$8.37 - $9.12
Q1 2015	130,117	$2,100	$8.83	$7.98 - $9.39
Q4 2014	100,738	$1,561	$8.16	$7.30 - $8.96
Q3 2014	138,337	$2,046	$9.38	$7.97 - $9.90
Q2 2014	125,789	$2,169	$8.87	$8.42 - $9.48
Q1 2014	125,299	$1,954	$8.37	$7.81 - $9.03
Q4 2013	99,599	$1,536	$9.00	$8.12 - $9.64
Q3 2013	165,861	$2,798	$9.02	$8.27 - $9.50
Q2 2013	191,582	$2,963	$7.61	$6.41 - $8.55