FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

Focus Financial Network, Inc.'s Holding History (CIK: 0002010942)

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

Q4 2025

Shares 59,092 Value ($000) $775 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 59,885 Value ($000) $716 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 63,901 Value ($000) $693 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 74,377 Value ($000) $746 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 78,586 Value ($000) $778 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 95,997 Value ($000) $1,014 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 96,916 Value ($000) $1,403 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 102,676 Value ($000) $1,238 Avg Close $10.69 Range $9.42 - $11.88

Q3 2023

Shares 99,709 Value ($000) $1,238 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 104,103 Value ($000) $1,575 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 106,901 Value ($000) $1,347 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 104,722 Value ($000) $1,218 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 109,074 Value ($000) $1,222 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 104,791 Value ($000) $1,166 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 89,264 Value ($000) $1,509 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 39,433 Value ($000) $819 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 19,261 Value ($000) $273 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 14,731 Value ($000) $219 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 14,371 Value ($000) $176 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 67,030 Value ($000) $589 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 52,973 Value ($000) $353 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 47,643 Value ($000) $290 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 43,118 Value ($000) $208 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 39,362 Value ($000) $366 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 39,317 Value ($000) $360 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 36,284 Value ($000) $371 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 38,877 Value ($000) $341 Avg Close $6.08 Range $5.23 - $6.39

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	59,092	$775	$12.83	$11.21 - $13.99
Q3 2025	59,885	$716	$11.33	$10.42 - $12.18
Q2 2025	63,901	$693	$9.87	$8.11 - $10.65
Q1 2025	74,377	$746	$9.24	$8.47 - $10.00
Q4 2024	78,586	$778	$9.87	$8.99 - $10.73
Q3 2024	95,997	$1,014	$10.44	$8.58 - $13.43
Q2 2024	96,916	$1,403	$11.13	$10.38 - $12.47
Q1 2024	102,676	$1,238	$10.69	$9.42 - $11.88
Q3 2023	99,709	$1,238	$11.09	$9.92 - $13.07
Q2 2023	104,103	$1,575	$10.69	$9.53 - $12.91
Q1 2023	106,901	$1,347	$10.20	$9.11 - $11.50
Q4 2022	104,722	$1,218	$10.07	$8.58 - $11.48
Q3 2022	109,074	$1,222	$10.86	$8.19 - $13.00
Q2 2022	104,791	$1,166	$10.55	$8.41 - $13.15
Q1 2022	89,264	$1,509	$14.55	$11.89 - $19.73
Q4 2021	39,433	$819	$14.00	$10.54 - $16.39
Q3 2021	19,261	$273	$10.32	$9.39 - $11.41
Q2 2021	14,731	$219	$10.09	$8.45 - $12.48
Q1 2021	14,371	$176	$8.68	$6.40 - $10.33
Q4 2020	67,030	$589	$6.35	$5.01 - $7.21
Q3 2020	52,973	$353	$5.14	$4.36 - $5.61
Q2 2020	47,643	$290	$4.20	$3.16 - $5.87
Q1 2020	43,118	$208	$5.65	$3.00 - $7.03
Q4 2019	39,362	$366	$6.68	$6.20 - $7.14
Q3 2019	39,317	$360	$6.95	$6.39 - $7.64
Q2 2019	36,284	$371	$7.10	$6.31 - $7.59
Q1 2019	38,877	$341	$6.08	$5.23 - $6.39