Ford Motor Company (F) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
F Stock Price Trajectory (2011–2026)
As of March 2, 2026, Ford Motor Company (F) trades at $14.10, representing a +47.6% return over the past year. The stock has delivered a +3.3% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $37.41 on April 19, 1999. From this peak, F has corrected -62.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TM (+33.6% 1Y), GM (+60.2% 1Y), and HMC (+8.5% 1Y), F has underperformed the peer group average. Compare F vs TM →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14.32 | 14.57 | 14.03 | 14.10 | 14 | -2.25% |
| 2026-02-26 | 14.45 | 14.79 | 14.30 | 14.42 | 14 | -0.07% |
| 2026-02-25 | 14.25 | 14.49 | 14.15 | 14.43 | 14 | +1.62% |
| 2026-02-24 | 13.77 | 14.32 | 13.73 | 14.20 | 14 | +4.11% |
| 2026-02-23 | 13.98 | 14.04 | 13.57 | 13.64 | 13 | -2.64% |
| 2026-02-20 | 13.78 | 14.04 | 13.72 | 14.01 | 14 | +1.67% |
| 2026-02-19 | 13.77 | 13.95 | 13.69 | 13.78 | 51.50M | -0.47% |
| 2026-02-18 | 14.11 | 14.13 | 13.80 | 13.85 | 59.18M | -1.70% |
| 2026-02-17 | 14.07 | 14.13 | 14.02 | 14.09 | 3.92M | -0.25% |
| 2026-02-13 | 13.88 | 14.34 | 13.85 | 14.12 | 87.38M | +0.86% |
| 2026-02-12 | 13.90 | 14.36 | 13.85 | 14.00 | 133.16M | +1.08% |
| 2026-02-11 | 13.62 | 13.88 | 13.52 | 13.85 | 129.59M | +2.06% |
| 2026-02-10 | 13.64 | 13.74 | 13.57 | 13.57 | 80.59M | -0.15% |
| 2026-02-09 | 13.75 | 13.78 | 13.53 | 13.59 | 59.75M | -1.52% |
| 2026-02-06 | 13.78 | 13.88 | 13.67 | 13.80 | 55.56M | +0.58% |
| 2026-02-05 | 13.75 | 13.82 | 13.53 | 13.72 | 79.69M | -0.72% |
| 2026-02-04 | 13.72 | 14.00 | 13.69 | 13.82 | 70.45M | +0.66% |
| 2026-02-03 | 13.82 | 14.04 | 13.61 | 13.73 | 76.60M | -0.58% |
| 2026-02-02 | 13.86 | 13.90 | 13.75 | 13.81 | 54.14M | -0.50% |
| 2026-01-30 | 13.91 | 13.98 | 13.79 | 13.88 | 66.97M | -0.86% |
| 2026-01-29 | 13.89 | 14.09 | 13.80 | 14.00 | 84.76M | +1.30% |
| 2026-01-28 | 13.88 | 13.89 | 13.76 | 13.82 | 48.56M | -0.79% |
| 2026-01-27 | 13.64 | 13.95 | 13.51 | 13.93 | 99.92M | +3.65% |
| 2026-01-26 | 13.56 | 13.66 | 13.34 | 13.44 | 59.16M | -0.88% |
| 2026-01-24 | 13.70 | 13.70 | 13.55 | 13.56 | 36.06M | 0.00% |
| 2026-01-23 | 13.70 | 13.70 | 13.55 | 13.56 | 39.70M | -1.09% |
| 2026-01-22 | 13.78 | 13.84 | 13.70 | 13.71 | 38.14M | -0.44% |
| 2026-01-21 | 13.41 | 13.77 | 13.41 | 13.77 | 58.09M | +3.69% |
| 2026-01-20 | 13.47 | 13.61 | 13.23 | 13.28 | 66.99M | -2.35% |
| 2026-01-16 | 13.76 | 13.80 | 13.59 | 13.60 | 60.71M | -1.52% |
See F's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs F Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare F vs BABA
See how F stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has F stock performed recently?
F returned +47.6% over the past year, beating its 5-year annualized CAGR of +3.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is F's all-time high price?
Ford Motor Company reached $37.41 on 1999-04-19. The 52-week high is $14.79. Current 1-year return of +47.6% places the stock closer to historical peaks.
Where can I download F historical price data?
This page provides F daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.