{"data":[{"settlementDate":"2026-04-14","cusip":"345370860","symbol":"F","quantity":174,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.16,"valueUsd":2115.84},{"settlementDate":"2026-04-15","cusip":"345370860","symbol":"F","quantity":36,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.71,"valueUsd":457.56},{"settlementDate":"2026-04-16","cusip":"345370860","symbol":"F","quantity":142,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.71,"valueUsd":1804.82},{"settlementDate":"2026-04-20","cusip":"345370860","symbol":"F","quantity":14930,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.87,"valueUsd":192149.1},{"settlementDate":"2026-04-21","cusip":"345370860","symbol":"F","quantity":178,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.87,"valueUsd":2290.86},{"settlementDate":"2026-04-23","cusip":"345370860","symbol":"F","quantity":2,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.63,"valueUsd":25.26},{"settlementDate":"2026-04-24","cusip":"345370860","symbol":"F","quantity":2,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.48,"valueUsd":24.96},{"settlementDate":"2026-04-28","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.49,"valueUsd":12.49},{"settlementDate":"2026-04-29","cusip":"345370860","symbol":"F","quantity":10640,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.4,"valueUsd":131936},{"settlementDate":"2026-04-30","cusip":"345370860","symbol":"F","quantity":77441,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.24,"valueUsd":947877.84},{"settlementDate":"2026-05-01","cusip":"345370860","symbol":"F","quantity":345187,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.08,"valueUsd":4169858.96},{"settlementDate":"2026-05-04","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":11.88,"valueUsd":11.88},{"settlementDate":"2026-05-11","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":12.32,"valueUsd":12.32},{"settlementDate":"2026-05-14","cusip":"345370860","symbol":"F","quantity":74682,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.57,"valueUsd":1013434.74},{"settlementDate":"2026-05-15","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.48,"valueUsd":14.48},{"settlementDate":"2026-05-18","cusip":"345370860","symbol":"F","quantity":38633,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.4,"valueUsd":517682.2},{"settlementDate":"2026-05-19","cusip":"345370860","symbol":"F","quantity":87589,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.03,"valueUsd":1141284.67},{"settlementDate":"2026-05-21","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.22,"valueUsd":13.22},{"settlementDate":"2026-05-22","cusip":"345370860","symbol":"F","quantity":42240,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.67,"valueUsd":577420.8},{"settlementDate":"2026-05-26","cusip":"345370860","symbol":"F","quantity":935451,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.93,"valueUsd":13966283.43},{"settlementDate":"2026-05-28","cusip":"345370860","symbol":"F","quantity":449701,"description":"FORD MOTOR CO;COM STK USD0.01","price":15.88,"valueUsd":7141251.88},{"settlementDate":"2026-05-29","cusip":"345370860","symbol":"F","quantity":620940,"description":"FORD MOTOR CO;COM STK USD0.01","price":16.65,"valueUsd":10338651},{"settlementDate":"2026-06-01","cusip":"345370860","symbol":"F","quantity":831194,"description":"FORD MOTOR CO;COM STK USD0.01","price":17.44,"valueUsd":14496023.36},{"settlementDate":"2026-06-02","cusip":"345370860","symbol":"F","quantity":26975,"description":"FORD MOTOR CO;COM STK USD0.01","price":16.63,"valueUsd":448594.25},{"settlementDate":"2026-06-04","cusip":"345370860","symbol":"F","quantity":50792,"description":"FORD MOTOR CO;COM STK USD0.01","price":15.71,"valueUsd":797942.32},{"settlementDate":"2026-06-05","cusip":"345370860","symbol":"F","quantity":6339,"description":"FORD MOTOR CO;COM STK USD0.01","price":15.34,"valueUsd":97240.26},{"settlementDate":"2026-06-08","cusip":"345370860","symbol":"F","quantity":500,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.9,"valueUsd":7450},{"settlementDate":"2026-06-09","cusip":"345370860","symbol":"F","quantity":704,"description":"FORD MOTOR CO;COM STK USD0.01","price":15,"valueUsd":10560},{"settlementDate":"2026-06-11","cusip":"345370860","symbol":"F","quantity":63,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.3,"valueUsd":900.9},{"settlementDate":"2026-06-15","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.84,"valueUsd":14.84},{"settlementDate":"2026-06-17","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.41,"valueUsd":14.41},{"settlementDate":"2026-06-22","cusip":"345370860","symbol":"F","quantity":3017,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.06,"valueUsd":42419.02},{"settlementDate":"2026-06-24","cusip":"345370860","symbol":"F","quantity":2,"description":"FORD MOTOR CO;COM STK USD0.01","price":14,"valueUsd":28},{"settlementDate":"2026-06-29","cusip":"345370860","symbol":"F","quantity":100,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.13,"valueUsd":1413},{"settlementDate":"2026-06-30","cusip":"345370860","symbol":"F","quantity":30909,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.02,"valueUsd":433344.18},{"settlementDate":"2026-07-02","cusip":"345370860","symbol":"F","quantity":6409,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.64,"valueUsd":87418.76},{"settlementDate":"2026-07-07","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.83,"valueUsd":13.83},{"settlementDate":"2026-07-08","cusip":"345370860","symbol":"F","quantity":8800,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.56,"valueUsd":119328},{"settlementDate":"2026-07-13","cusip":"345370860","symbol":"F","quantity":18330,"description":"FORD MOTOR CO;COM STK USD0.01","price":14,"valueUsd":256620},{"settlementDate":"2026-07-17","cusip":"345370860","symbol":"F","quantity":15051,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.19,"valueUsd":213573.69},{"settlementDate":"2026-07-20","cusip":"345370860","symbol":"F","quantity":46135,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.23,"valueUsd":656501.05},{"settlementDate":"2026-07-22","cusip":"345370860","symbol":"F","quantity":12,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.27,"valueUsd":171.24},{"settlementDate":"2026-07-23","cusip":"345370860","symbol":"F","quantity":4977,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.42,"valueUsd":71768.34},{"settlementDate":"2026-07-24","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.15,"valueUsd":14.15},{"settlementDate":"2026-07-28","cusip":"345370860","symbol":"F","quantity":5416,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.68,"valueUsd":79506.88},{"settlementDate":"2026-07-29","cusip":"345370860","symbol":"F","quantity":204353,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.96,"valueUsd":3057120.88},{"settlementDate":"2026-07-30","cusip":"345370860","symbol":"F","quantity":1858,"description":"FORD MOTOR CO;COM STK USD0.01","price":15.28,"valueUsd":28390.24},{"settlementDate":"2026-07-31","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.86,"valueUsd":14.86},{"settlementDate":"2026-08-03","cusip":"345370860","symbol":"F","quantity":626905,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.68,"valueUsd":9202965.4},{"settlementDate":"2026-08-07","cusip":"345370860","symbol":"F","quantity":958024,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.79,"valueUsd":13211150.96},{"settlementDate":"2026-08-11","cusip":"345370860","symbol":"F","quantity":10,"description":"FORD MOTOR CO;COM STK USD0.01","price":14,"valueUsd":140},{"settlementDate":"2026-08-12","cusip":"345370860","symbol":"F","quantity":137155,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.98,"valueUsd":1917426.9},{"settlementDate":"2026-08-14","cusip":"345370860","symbol":"F","quantity":8188,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.89,"valueUsd":113731.32},{"settlementDate":"2026-08-17","cusip":"345370860","symbol":"F","quantity":3800,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.37,"valueUsd":54606},{"settlementDate":"2026-08-18","cusip":"345370860","symbol":"F","quantity":771,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.05,"valueUsd":10832.55},{"settlementDate":"2026-08-19","cusip":"345370860","symbol":"F","quantity":4000,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.93,"valueUsd":55720},{"settlementDate":"2026-08-20","cusip":"345370860","symbol":"F","quantity":340320,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.5,"valueUsd":4934640},{"settlementDate":"2026-08-21","cusip":"345370860","symbol":"F","quantity":1808927,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.99,"valueUsd":25306888.73},{"settlementDate":"2026-08-24","cusip":"345370860","symbol":"F","quantity":8401,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.41,"valueUsd":121058.41},{"settlementDate":"2026-08-27","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.9,"valueUsd":13.9},{"settlementDate":"2026-08-28","cusip":"345370860","symbol":"F","quantity":73757,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.95,"valueUsd":1028910.15},{"settlementDate":"2026-08-31","cusip":"345370860","symbol":"F","quantity":432,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.88,"valueUsd":5996.16},{"settlementDate":"2026-09-01","cusip":"345370860","symbol":"F","quantity":1,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.94,"valueUsd":13.94},{"settlementDate":"2026-09-03","cusip":"345370860","symbol":"F","quantity":429874,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.14,"valueUsd":6078418.36},{"settlementDate":"2026-09-08","cusip":"345370860","symbol":"F","quantity":364017,"description":"FORD MOTOR CO;COM STK USD0.01","price":14.62,"valueUsd":5321928.54},{"settlementDate":"2026-09-09","cusip":"345370860","symbol":"F","quantity":2481,"description":"FORD MOTOR CO;COM STK USD0.01","price":14,"valueUsd":34734},{"settlementDate":"2026-09-14","cusip":"345370860","symbol":"F","quantity":182638,"description":"FORD MOTOR CO;COM STK USD0.01","price":13.97,"valueUsd":2551452.86}],"updatedAt":"2026-10-14T19:16:41.767Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}