FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q4 2025

Shares 1,063,751 Value ($000) $13,956 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 1,001,992 Value ($000) $11,984 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 968,010 Value ($000) $10,503 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 1,022,153 Value ($000) $10,252 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 954,931 Value ($000) $9,454 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 828,416 Value ($000) $8,736 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 804,127 Value ($000) $10,092 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 849,968 Value ($000) $11,262 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 1,227,923 Value ($000) $14,922 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 1,355,343 Value ($000) $16,786 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 1,191,122 Value ($000) $18,034 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 1,268,928 Value ($000) $16,000 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 1,332,490 Value ($000) $15,491 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 1,115,625 Value ($000) $12,473 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 1,255,960 Value ($000) $13,942 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 1,252,257 Value ($000) $21,216 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 855,090 Value ($000) $17,756 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 699,463 Value ($000) $9,886 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 541,886 Value ($000) $8,042 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 545,262 Value ($000) $6,671 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 506,295 Value ($000) $4,454 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 259,202 Value ($000) $1,729 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 250,451 Value ($000) $1,517 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 286,241 Value ($000) $1,367 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 361,484 Value ($000) $3,374 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 406,934 Value ($000) $3,729 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 442,681 Value ($000) $4,511 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 420,488 Value ($000) $3,704 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 465,789 Value ($000) $3,577 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 537,910 Value ($000) $4,981 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 606,035 Value ($000) $6,717 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 617,371 Value ($000) $6,845 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 541,928 Value ($000) $6,718 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 602,984 Value ($000) $7,223 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 1,228,553 Value ($000) $13,739 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 1,278,949 Value ($000) $14,871 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 1,443,037 Value ($000) $17,495 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 1,465,393 Value ($000) $17,684 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 1,419,933 Value ($000) $17,861 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 1,645,336 Value ($000) $22,233 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 1,316,924 Value ($000) $18,526 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 1,434,638 Value ($000) $19,489 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 1,004,214 Value ($000) $15,073 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 949,844 Value ($000) $15,330 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 680,459 Value ($000) $10,547 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 611,856 Value ($000) $9,050 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 560,703 Value ($000) $9,676 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 519,008 Value ($000) $8,097 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 593,567 Value ($000) $9,159 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 482,450 Value ($000) $8,144 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 307,058 Value ($000) $4,750 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,063,751	$13,956	$12.83	$11.21 - $13.99
Q3 2025	1,001,992	$11,984	$11.33	$10.42 - $12.18
Q2 2025	968,010	$10,503	$9.87	$8.11 - $10.65
Q1 2025	1,022,153	$10,252	$9.24	$8.47 - $10.00
Q4 2024	954,931	$9,454	$9.87	$8.99 - $10.73
Q3 2024	828,416	$8,736	$10.44	$8.58 - $13.43
Q2 2024	804,127	$10,092	$11.13	$10.38 - $12.47
Q1 2024	849,968	$11,262	$10.69	$9.42 - $11.88
Q4 2023	1,227,923	$14,922	$9.63	$8.29 - $10.88
Q3 2023	1,355,343	$16,786	$11.09	$9.92 - $13.07
Q2 2023	1,191,122	$18,034	$10.69	$9.53 - $12.91
Q1 2023	1,268,928	$16,000	$10.20	$9.11 - $11.50
Q4 2022	1,332,490	$15,491	$10.07	$8.58 - $11.48
Q3 2022	1,115,625	$12,473	$10.86	$8.19 - $13.00
Q2 2022	1,255,960	$13,942	$10.55	$8.41 - $13.15
Q1 2022	1,252,257	$21,216	$14.55	$11.89 - $19.73
Q4 2021	855,090	$17,756	$14.00	$10.54 - $16.39
Q3 2021	699,463	$9,886	$10.32	$9.39 - $11.41
Q2 2021	541,886	$8,042	$10.09	$8.45 - $12.48
Q1 2021	545,262	$6,671	$8.68	$6.40 - $10.33
Q4 2020	506,295	$4,454	$6.35	$5.01 - $7.21
Q3 2020	259,202	$1,729	$5.14	$4.36 - $5.61
Q2 2020	250,451	$1,517	$4.20	$3.16 - $5.87
Q1 2020	286,241	$1,367	$5.65	$3.00 - $7.03
Q4 2019	361,484	$3,374	$6.68	$6.20 - $7.14
Q3 2019	406,934	$3,729	$6.95	$6.39 - $7.64
Q2 2019	442,681	$4,511	$7.10	$6.31 - $7.59
Q1 2019	420,488	$3,704	$6.08	$5.23 - $6.39
Q4 2018	465,789	$3,577	$6.21	$5.18 - $6.89
Q3 2018	537,910	$4,981	$6.85	$6.25 - $7.63
Q2 2018	606,035	$6,717	$7.74	$7.16 - $8.23
Q1 2018	617,371	$6,845	$7.48	$6.78 - $8.80
Q4 2017	541,928	$6,718	$8.01	$7.65 - $8.36
Q3 2017	602,984	$7,223	$7.25	$6.75 - $7.77
Q2 2017	1,228,553	$13,739	$7.09	$6.79 - $7.45
Q1 2017	1,278,949	$14,871	$7.78	$7.17 - $8.20
Q4 2016	1,443,037	$17,495	$7.47	$6.84 - $8.16
Q3 2016	1,465,393	$17,684	$7.68	$7.26 - $8.54
Q2 2016	1,419,933	$17,861	$7.94	$7.25 - $8.59
Q1 2016	1,645,336	$22,233	$7.45	$6.58 - $8.28
Q4 2015	1,316,924	$18,526	$8.34	$7.68 - $9.06
Q3 2015	1,434,638	$19,489	$8.15	$5.97 - $8.75
Q2 2015	1,004,214	$15,073	$8.75	$8.37 - $9.12
Q1 2015	949,844	$15,330	$8.83	$7.98 - $9.39
Q4 2014	680,459	$10,547	$8.16	$7.30 - $8.96
Q3 2014	611,856	$9,050	$9.38	$7.97 - $9.90
Q2 2014	560,703	$9,676	$8.87	$8.42 - $9.48
Q1 2014	519,008	$8,097	$8.37	$7.81 - $9.03
Q4 2013	593,567	$9,159	$9.00	$8.12 - $9.64
Q3 2013	482,450	$8,144	$9.02	$8.27 - $9.50
Q2 2013	307,058	$4,750	$7.61	$6.41 - $8.55