FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 101,453 Value ($000) $1,336 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 100,752 Value ($000) $1,205 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 102,597 Value ($000) $1,113 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 106,681 Value ($000) $1,070 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 91,102 Value ($000) $902 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 102,987 Value ($000) $1,088 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 125,451 Value ($000) $1,573 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 125,246 Value ($000) $1,663 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 114,752 Value ($000) $1,399 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 139,660 Value ($000) $1,735 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 155,165 Value ($000) $2,348 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 155,079 Value ($000) $1,954 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 156,126 Value ($000) $1,816 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 143,262 Value ($000) $1,604 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 131,188 Value ($000) $1,460,130 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 125,113 Value ($000) $2,115 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 98,145 Value ($000) $2,038 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 99,043 Value ($000) $1,404 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 71,644 Value ($000) $1,064 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 59,766 Value ($000) $732 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 52,301 Value ($000) $459 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 25,876 Value ($000) $172 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 27,876 Value ($000) $169 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 30,876 Value ($000) $149 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 30,207 Value ($000) $280 Avg Close $6.68 Range $6.20 - $7.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	101,453	$1,336	$12.83	$11.21 - $13.99
Q3 2025	100,752	$1,205	$11.33	$10.42 - $12.18
Q2 2025	102,597	$1,113	$9.87	$8.11 - $10.65
Q1 2025	106,681	$1,070	$9.24	$8.47 - $10.00
Q4 2024	91,102	$902	$9.87	$8.99 - $10.73
Q3 2024	102,987	$1,088	$10.44	$8.58 - $13.43
Q2 2024	125,451	$1,573	$11.13	$10.38 - $12.47
Q1 2024	125,246	$1,663	$10.69	$9.42 - $11.88
Q4 2023	114,752	$1,399	$9.63	$8.29 - $10.88
Q3 2023	139,660	$1,735	$11.09	$9.92 - $13.07
Q2 2023	155,165	$2,348	$10.69	$9.53 - $12.91
Q1 2023	155,079	$1,954	$10.20	$9.11 - $11.50
Q4 2022	156,126	$1,816	$10.07	$8.58 - $11.48
Q3 2022	143,262	$1,604	$10.86	$8.19 - $13.00
Q2 2022	131,188	$1,460,130	$10.55	$8.41 - $13.15
Q1 2022	125,113	$2,115	$14.55	$11.89 - $19.73
Q4 2021	98,145	$2,038	$14.00	$10.54 - $16.39
Q3 2021	99,043	$1,404	$10.32	$9.39 - $11.41
Q2 2021	71,644	$1,064	$10.09	$8.45 - $12.48
Q1 2021	59,766	$732	$8.68	$6.40 - $10.33
Q4 2020	52,301	$459	$6.35	$5.01 - $7.21
Q3 2020	25,876	$172	$5.14	$4.36 - $5.61
Q2 2020	27,876	$169	$4.20	$3.16 - $5.87
Q1 2020	30,876	$149	$5.65	$3.00 - $7.03
Q4 2019	30,207	$280	$6.68	$6.20 - $7.14