FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

UNITED CAPITAL FINANCIAL ADVISORS, LLC's Holding History (CIK: 0001463217)

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

Q4 2025

Shares 149,006 Value ($000) $1,955 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 81,822 Value ($000) $979 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 96,128 Value ($000) $1,043 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 95,650 Value ($000) $959 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 53,423 Value ($000) $529 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 64,720 Value ($000) $683 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 87,714 Value ($000) $1,100 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 107,508 Value ($000) $1,428 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 81,602 Value ($000) $995 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 104,089 Value ($000) $1,293 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 64,064 Value ($000) $969 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 84,767 Value ($000) $1,068 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 101,011 Value ($000) $1,175 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 85,837 Value ($000) $961 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 97,866 Value ($000) $1,089 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 91,524 Value ($000) $1,548 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 109,768 Value ($000) $2,280 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 99,306 Value ($000) $1,406 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 85,898 Value ($000) $1,276 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 87,382 Value ($000) $1,070 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 91,582 Value ($000) $805 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 86,819 Value ($000) $578 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 249,587 Value ($000) $1,517 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 204,695 Value ($000) $989 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 211,481 Value ($000) $1,967 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 188,179 Value ($000) $1,724 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 202,609 Value ($000) $2,073 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 196,721 Value ($000) $1,727 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 100,535 Value ($000) $769 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 112,896 Value ($000) $1,044 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 123,260 Value ($000) $1,364 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 130,803 Value ($000) $1,449 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 151,915 Value ($000) $1,911 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 175,900 Value ($000) $2,106 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 184,664 Value ($000) $2,066 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 172,527 Value ($000) $2,008 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 187,530 Value ($000) $2,275 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 234,568 Value ($000) $2,831 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 249,127 Value ($000) $3,239 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 311,585 Value ($000) $4,206 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 436,129 Value ($000) $6,145 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 511,421 Value ($000) $6,940 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 487,413 Value ($000) $7,316 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 446,856 Value ($000) $7,060 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 389,788 Value ($000) $6,042 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 403,775 Value ($000) $5,972 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 398,941 Value ($000) $6,878 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 392,158 Value ($000) $6,118 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 84,038 Value ($000) $1,297 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 365,808 Value ($000) $6,171 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 97,258 Value ($000) $1,505 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,006	$1,955	$12.83	$11.21 - $13.99
Q3 2025	81,822	$979	$11.33	$10.42 - $12.18
Q2 2025	96,128	$1,043	$9.87	$8.11 - $10.65
Q1 2025	95,650	$959	$9.24	$8.47 - $10.00
Q4 2024	53,423	$529	$9.87	$8.99 - $10.73
Q3 2024	64,720	$683	$10.44	$8.58 - $13.43
Q2 2024	87,714	$1,100	$11.13	$10.38 - $12.47
Q1 2024	107,508	$1,428	$10.69	$9.42 - $11.88
Q4 2023	81,602	$995	$9.63	$8.29 - $10.88
Q3 2023	104,089	$1,293	$11.09	$9.92 - $13.07
Q2 2023	64,064	$969	$10.69	$9.53 - $12.91
Q1 2023	84,767	$1,068	$10.20	$9.11 - $11.50
Q4 2022	101,011	$1,175	$10.07	$8.58 - $11.48
Q3 2022	85,837	$961	$10.86	$8.19 - $13.00
Q2 2022	97,866	$1,089	$10.55	$8.41 - $13.15
Q1 2022	91,524	$1,548	$14.55	$11.89 - $19.73
Q4 2021	109,768	$2,280	$14.00	$10.54 - $16.39
Q3 2021	99,306	$1,406	$10.32	$9.39 - $11.41
Q2 2021	85,898	$1,276	$10.09	$8.45 - $12.48
Q1 2021	87,382	$1,070	$8.68	$6.40 - $10.33
Q4 2020	91,582	$805	$6.35	$5.01 - $7.21
Q3 2020	86,819	$578	$5.14	$4.36 - $5.61
Q2 2020	249,587	$1,517	$4.20	$3.16 - $5.87
Q1 2020	204,695	$989	$5.65	$3.00 - $7.03
Q4 2019	211,481	$1,967	$6.68	$6.20 - $7.14
Q3 2019	188,179	$1,724	$6.95	$6.39 - $7.64
Q2 2019	202,609	$2,073	$7.10	$6.31 - $7.59
Q1 2019	196,721	$1,727	$6.08	$5.23 - $6.39
Q4 2018	100,535	$769	$6.21	$5.18 - $6.89
Q3 2018	112,896	$1,044	$6.85	$6.25 - $7.63
Q2 2018	123,260	$1,364	$7.74	$7.16 - $8.23
Q1 2018	130,803	$1,449	$7.48	$6.78 - $8.80
Q4 2017	151,915	$1,911	$8.01	$7.65 - $8.36
Q3 2017	175,900	$2,106	$7.25	$6.75 - $7.77
Q2 2017	184,664	$2,066	$7.09	$6.79 - $7.45
Q1 2017	172,527	$2,008	$7.78	$7.17 - $8.20
Q4 2016	187,530	$2,275	$7.47	$6.84 - $8.16
Q3 2016	234,568	$2,831	$7.68	$7.26 - $8.54
Q2 2016	249,127	$3,239	$7.94	$7.25 - $8.59
Q1 2016	311,585	$4,206	$7.45	$6.58 - $8.28
Q4 2015	436,129	$6,145	$8.34	$7.68 - $9.06
Q3 2015	511,421	$6,940	$8.15	$5.97 - $8.75
Q2 2015	487,413	$7,316	$8.75	$8.37 - $9.12
Q1 2015	446,856	$7,060	$8.83	$7.98 - $9.39
Q4 2014	389,788	$6,042	$8.16	$7.30 - $8.96
Q3 2014	403,775	$5,972	$9.38	$7.97 - $9.90
Q2 2014	398,941	$6,878	$8.87	$8.42 - $9.48
Q1 2014	392,158	$6,118	$8.37	$7.81 - $9.03
Q4 2013	84,038	$1,297	$9.00	$8.12 - $9.64
Q3 2013	365,808	$6,171	$9.02	$8.27 - $9.50
Q2 2013	97,258	$1,505	$7.61	$6.41 - $8.55