FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 509,136 Value ($000) $6,680 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 339,733 Value ($000) $4,063 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 296,767 Value ($000) $3,220 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 529,340 Value ($000) $5,309 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 488,818 Value ($000) $4,839 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 167,712 Value ($000) $1,771 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 153,112 Value ($000) $1,920 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 86,989 Value ($000) $1,155 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 89,489 Value ($000) $1,091 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 421,118 Value ($000) $5,230 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 376,313 Value ($000) $5,694 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 430,769 Value ($000) $5,428 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 491,726 Value ($000) $5,719 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 421,920 Value ($000) $5 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 379,840 Value ($000) $4,228 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 551,899 Value ($000) $9,333 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 654,999 Value ($000) $13,604 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 662,109 Value ($000) $9,375 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 640,552 Value ($000) $9,519 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 404,868 Value ($000) $4,960 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 332,129 Value ($000) $2,919 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 517,107 Value ($000) $3,444 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 385,068 Value ($000) $2,341 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 389,329 Value ($000) $1,880 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 677,069 Value ($000) $6,297 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 758,399 Value ($000) $6,947 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 511,761 Value ($000) $5,235 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 326,361 Value ($000) $2,865 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 201,761 Value ($000) $1,543 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 183,761 Value ($000) $1,700 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 217,961 Value ($000) $2,413 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 217,961 Value ($000) $2,415 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 1,174,561 Value ($000) $14,670 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 423,561 Value ($000) $5,070 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 446,151 Value ($000) $4,992 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 886,151 Value ($000) $10,315 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 862,751 Value ($000) $10,465 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 875,351 Value ($000) $10,565 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 739,551 Value ($000) $9,296 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 631,251 Value ($000) $8,522 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 995,451 Value ($000) $14,026 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 1,025,851 Value ($000) $13,921 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 1,368,251 Value ($000) $20,537 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 1,372,751 Value ($000) $22,156 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 1,303,011 Value ($000) $20,197 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 1,429,411 Value ($000) $21,141 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 1,488,711 Value ($000) $25,665 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 1,443,816 Value ($000) $22,524 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 1,468,016 Value ($000) $22,651 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 1,313,016 Value ($000) $22,151 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 1,352,516 Value ($000) $20,923 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	509,136	$6,680	$12.83	$11.21 - $13.99
Q3 2025	339,733	$4,063	$11.33	$10.42 - $12.18
Q2 2025	296,767	$3,220	$9.87	$8.11 - $10.65
Q1 2025	529,340	$5,309	$9.24	$8.47 - $10.00
Q4 2024	488,818	$4,839	$9.87	$8.99 - $10.73
Q3 2024	167,712	$1,771	$10.44	$8.58 - $13.43
Q2 2024	153,112	$1,920	$11.13	$10.38 - $12.47
Q1 2024	86,989	$1,155	$10.69	$9.42 - $11.88
Q4 2023	89,489	$1,091	$9.63	$8.29 - $10.88
Q3 2023	421,118	$5,230	$11.09	$9.92 - $13.07
Q2 2023	376,313	$5,694	$10.69	$9.53 - $12.91
Q1 2023	430,769	$5,428	$10.20	$9.11 - $11.50
Q4 2022	491,726	$5,719	$10.07	$8.58 - $11.48
Q3 2022	421,920	$5	$10.86	$8.19 - $13.00
Q2 2022	379,840	$4,228	$10.55	$8.41 - $13.15
Q1 2022	551,899	$9,333	$14.55	$11.89 - $19.73
Q4 2021	654,999	$13,604	$14.00	$10.54 - $16.39
Q3 2021	662,109	$9,375	$10.32	$9.39 - $11.41
Q2 2021	640,552	$9,519	$10.09	$8.45 - $12.48
Q1 2021	404,868	$4,960	$8.68	$6.40 - $10.33
Q4 2020	332,129	$2,919	$6.35	$5.01 - $7.21
Q3 2020	517,107	$3,444	$5.14	$4.36 - $5.61
Q2 2020	385,068	$2,341	$4.20	$3.16 - $5.87
Q1 2020	389,329	$1,880	$5.65	$3.00 - $7.03
Q4 2019	677,069	$6,297	$6.68	$6.20 - $7.14
Q3 2019	758,399	$6,947	$6.95	$6.39 - $7.64
Q2 2019	511,761	$5,235	$7.10	$6.31 - $7.59
Q1 2019	326,361	$2,865	$6.08	$5.23 - $6.39
Q4 2018	201,761	$1,543	$6.21	$5.18 - $6.89
Q3 2018	183,761	$1,700	$6.85	$6.25 - $7.63
Q2 2018	217,961	$2,413	$7.74	$7.16 - $8.23
Q1 2018	217,961	$2,415	$7.48	$6.78 - $8.80
Q4 2017	1,174,561	$14,670	$8.01	$7.65 - $8.36
Q3 2017	423,561	$5,070	$7.25	$6.75 - $7.77
Q2 2017	446,151	$4,992	$7.09	$6.79 - $7.45
Q1 2017	886,151	$10,315	$7.78	$7.17 - $8.20
Q4 2016	862,751	$10,465	$7.47	$6.84 - $8.16
Q3 2016	875,351	$10,565	$7.68	$7.26 - $8.54
Q2 2016	739,551	$9,296	$7.94	$7.25 - $8.59
Q1 2016	631,251	$8,522	$7.45	$6.58 - $8.28
Q4 2015	995,451	$14,026	$8.34	$7.68 - $9.06
Q3 2015	1,025,851	$13,921	$8.15	$5.97 - $8.75
Q2 2015	1,368,251	$20,537	$8.75	$8.37 - $9.12
Q1 2015	1,372,751	$22,156	$8.83	$7.98 - $9.39
Q4 2014	1,303,011	$20,197	$8.16	$7.30 - $8.96
Q3 2014	1,429,411	$21,141	$9.38	$7.97 - $9.90
Q2 2014	1,488,711	$25,665	$8.87	$8.42 - $9.48
Q1 2014	1,443,816	$22,524	$8.37	$7.81 - $9.03
Q4 2013	1,468,016	$22,651	$9.00	$8.12 - $9.64
Q3 2013	1,313,016	$22,151	$9.02	$8.27 - $9.50
Q2 2013	1,352,516	$20,923	$7.61	$6.41 - $8.55