FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

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

Q4 2025

Shares 53,100 Value ($000) $697 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 49,756 Value ($000) $595 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 49,723 Value ($000) $539 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 50,007 Value ($000) $502 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 53,317 Value ($000) $528 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 144,810 Value ($000) $1,529 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 137,996 Value ($000) $1,730 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 135,210 Value ($000) $1,796 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 150,928 Value ($000) $1,840 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 167,788 Value ($000) $2,084 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 175,893 Value ($000) $2,661 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 112,430 Value ($000) $1,417 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 104,384 Value ($000) $1,214 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 111,024 Value ($000) $1,244 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 114,612 Value ($000) $1,275 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 134,829 Value ($000) $2,280 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 103,189 Value ($000) $2,143 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 94,056 Value ($000) $1,332 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 115,652 Value ($000) $1,718 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 111,316 Value ($000) $1,364 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 107,763 Value ($000) $947 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 115,504 Value ($000) $770 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 92,008 Value ($000) $559 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 81,685 Value ($000) $395 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 74,372 Value ($000) $692 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 77,338 Value ($000) $708 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 143,648 Value ($000) $1,470 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 143,068 Value ($000) $1,256 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 149,791 Value ($000) $1,146 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 130,834 Value ($000) $1,210 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 141,131 Value ($000) $1,562 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 139,076 Value ($000) $1,541 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 138,696 Value ($000) $1,732 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 139,603 Value ($000) $1,671 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 143,963 Value ($000) $1,611 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 141,351 Value ($000) $1,646 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 141,508 Value ($000) $1,716 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 140,251 Value ($000) $1,693 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 155,032 Value ($000) $1,949 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 68,008 Value ($000) $918 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 63,909 Value ($000) $900 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 76,518 Value ($000) $1,038 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 77,535 Value ($000) $1,164 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 73,526 Value ($000) $1,187 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 74,173 Value ($000) $1,149 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 72,602 Value ($000) $1,074 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 61,968 Value ($000) $1,069 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 59,598 Value ($000) $930 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 319,890 Value ($000) $4,936 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 322,814 Value ($000) $5,446 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 325,921 Value ($000) $5,042 Avg Close $7.61 Range $6.41 - $8.55

Q1 2013

Shares 70,255 Value ($000) $924 Avg Close $6.98 Range $6.39 - $7.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,100	$697	$12.83	$11.21 - $13.99
Q3 2025	49,756	$595	$11.33	$10.42 - $12.18
Q2 2025	49,723	$539	$9.87	$8.11 - $10.65
Q1 2025	50,007	$502	$9.24	$8.47 - $10.00
Q4 2024	53,317	$528	$9.87	$8.99 - $10.73
Q3 2024	144,810	$1,529	$10.44	$8.58 - $13.43
Q2 2024	137,996	$1,730	$11.13	$10.38 - $12.47
Q1 2024	135,210	$1,796	$10.69	$9.42 - $11.88
Q4 2023	150,928	$1,840	$9.63	$8.29 - $10.88
Q3 2023	167,788	$2,084	$11.09	$9.92 - $13.07
Q2 2023	175,893	$2,661	$10.69	$9.53 - $12.91
Q1 2023	112,430	$1,417	$10.20	$9.11 - $11.50
Q4 2022	104,384	$1,214	$10.07	$8.58 - $11.48
Q3 2022	111,024	$1,244	$10.86	$8.19 - $13.00
Q2 2022	114,612	$1,275	$10.55	$8.41 - $13.15
Q1 2022	134,829	$2,280	$14.55	$11.89 - $19.73
Q4 2021	103,189	$2,143	$14.00	$10.54 - $16.39
Q3 2021	94,056	$1,332	$10.32	$9.39 - $11.41
Q2 2021	115,652	$1,718	$10.09	$8.45 - $12.48
Q1 2021	111,316	$1,364	$8.68	$6.40 - $10.33
Q4 2020	107,763	$947	$6.35	$5.01 - $7.21
Q3 2020	115,504	$770	$5.14	$4.36 - $5.61
Q2 2020	92,008	$559	$4.20	$3.16 - $5.87
Q1 2020	81,685	$395	$5.65	$3.00 - $7.03
Q4 2019	74,372	$692	$6.68	$6.20 - $7.14
Q3 2019	77,338	$708	$6.95	$6.39 - $7.64
Q2 2019	143,648	$1,470	$7.10	$6.31 - $7.59
Q1 2019	143,068	$1,256	$6.08	$5.23 - $6.39
Q4 2018	149,791	$1,146	$6.21	$5.18 - $6.89
Q3 2018	130,834	$1,210	$6.85	$6.25 - $7.63
Q2 2018	141,131	$1,562	$7.74	$7.16 - $8.23
Q1 2018	139,076	$1,541	$7.48	$6.78 - $8.80
Q4 2017	138,696	$1,732	$8.01	$7.65 - $8.36
Q3 2017	139,603	$1,671	$7.25	$6.75 - $7.77
Q2 2017	143,963	$1,611	$7.09	$6.79 - $7.45
Q1 2017	141,351	$1,646	$7.78	$7.17 - $8.20
Q4 2016	141,508	$1,716	$7.47	$6.84 - $8.16
Q3 2016	140,251	$1,693	$7.68	$7.26 - $8.54
Q2 2016	155,032	$1,949	$7.94	$7.25 - $8.59
Q1 2016	68,008	$918	$7.45	$6.58 - $8.28
Q4 2015	63,909	$900	$8.34	$7.68 - $9.06
Q3 2015	76,518	$1,038	$8.15	$5.97 - $8.75
Q2 2015	77,535	$1,164	$8.75	$8.37 - $9.12
Q1 2015	73,526	$1,187	$8.83	$7.98 - $9.39
Q4 2014	74,173	$1,149	$8.16	$7.30 - $8.96
Q3 2014	72,602	$1,074	$9.38	$7.97 - $9.90
Q2 2014	61,968	$1,069	$8.87	$8.42 - $9.48
Q1 2014	59,598	$930	$8.37	$7.81 - $9.03
Q4 2013	319,890	$4,936	$9.00	$8.12 - $9.64
Q3 2013	322,814	$5,446	$9.02	$8.27 - $9.50
Q2 2013	325,921	$5,042	$7.61	$6.41 - $8.55
Q1 2013	70,255	$924	$6.98	$6.39 - $7.49