Ford Motor Company (F) Stock Price History

Historical prices from 1980 to 2026

$12.28+0.23 (+1.91%)close Oct 1

Returns

1M: -11.2%
3M: -10.0%
YTD: -7.9%
1Y: +0.1%
3Y: -0.1%
5Y: -2.8%

ATH$37.41Apr 1999-67.2%

ATL$0.64Oct 1981pre-split

Avg Vol (50D)47.7M/ day

52-Week Range$11.11 — $17.78

LowCurrent: $12.28High

Loading 10-year price history...

F Historical Performance

1 YearTotal Return

+5.0%

Price: +0.1%Div: +4.9%

3 YearsTotal Return

+17.1%

CAGR: +5.4%

Price: -0.2%

5 YearsTotal Return

+13.8%

CAGR: +2.6%

Price: -13.3%

YTD

-7.9%

F Annual Returns

Year-by-year price performance · 2002–2026

Best+306.5%2009

Worst-65.3%2008

Up years11/25

2002-42.7%

2003+61.0%

2004-9.0%

2005-47.5%

2006-4.1%

2007-10.4%

2008-65.3%

2009+306.5%

2010+63.3%

2011-37.6%

2012+16.4%

2013+16.9%

2014+0.4%

2015-8.3%

2016-13.2%

2017-0.8%

2018-39.6%

2019+17.7%

2020-6.7%

2021+143.8%

2022-46.6%

2023+4.4%

2024-18.6%

2025+36.0%

2026+10.0%

2002 annual price return: -42.7%
2003 annual price return: +61.0%
2004 annual price return: -9.0%
2005 annual price return: -47.5%
2006 annual price return: -4.1%
2007 annual price return: -10.4%
2008 annual price return: -65.3%
2009 annual price return: +306.5%
2010 annual price return: +63.3%
2011 annual price return: -37.6%
2012 annual price return: +16.4%
2013 annual price return: +16.9%
2014 annual price return: +0.4%
2015 annual price return: -8.3%
2016 annual price return: -13.2%
2017 annual price return: -0.8%
2018 annual price return: -39.6%
2019 annual price return: +17.7%
2020 annual price return: -6.7%
2021 annual price return: +143.8%
2022 annual price return: -46.6%
2023 annual price return: +4.4%
2024 annual price return: -18.6%
2025 annual price return: +36.0%
2026 annual price return: +10.0%

LessMore

F Stock Price Trajectory (1980–2026)

As of October 2, 2026, Ford Motor Company (F) trades at $12.28, representing a +0.1% return over the past year. The stock has delivered a +13.8% total return over five years (-2.8% CAGR), 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 -67.2%, currently trading 9% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Cyclical sector peers GM (+29.3% 1Y), STLA (-51.3% 1Y), and TM (-4.4% 1Y), F has underperformed the peer group average. Compare F vs GM →

F Historical Price Data · from 1980

Rows 1–50 of 11,784

Date	Open	High	Low	Close	Volume	Change %
2026-10-01	12.00	12.29	11.90	12.28	44.71M	+1.91%
2026-09-30	12.37	12.39	11.96	12.05	50.09M	-2.11%
2026-09-29	12.38	12.40	12.23	12.31	33.53M	-0.57%
2026-09-28	12.63	12.67	12.29	12.38	45.10M	-2.59%
2026-09-25	12.61	12.81	12.53	12.71	34.67M	+0.83%
2026-09-24	12.95	12.98	12.57	12.61	51.90M	-2.70%
2026-09-23	12.97	13.10	12.87	12.96	34.62M	-1.11%
2026-09-22	13.29	13.30	12.98	13.10	43.83M	-0.61%
2026-09-21	13.35	13.45	13.17	13.18	47.93M	-0.23%
2026-09-18	13.54	13.60	12.94	13.21	108.67M	-2.87%
2026-09-17	13.60	13.83	13.59	13.60	43.86M	+1.76%
2026-09-16	13.54	13.56	13.25	13.37	50.93M	-1.05%
2026-09-15	13.87	13.89	13.48	13.51	45.13M	-2.47%
2026-09-14	13.86	13.95	13.74	13.85	31.29M	-0.86%
2026-09-11	14.09	14.12	13.88	13.97	39.13M	+0.50%
2026-09-10	13.34	13.95	13.15	13.90	47.66M	+3.19%
2026-09-09	13.96	14.15	13.45	13.47	67.17M	-3.92%
2026-09-08	14.60	14.60	13.87	14.02	46.24M	-4.10%
2026-09-04	14.38	14.64	14.30	14.62	38.78M	+1.46%
2026-09-03	14.29	14.47	14.06	14.41	39.96M	+1.84%
2026-09-02	13.88	14.24	13.77	14.15	56.17M	+2.31%
2026-09-01	13.95	13.95	13.73	13.83	48.25M	-0.79%
2026-08-31	13.90	14.05	13.87	13.94	40.26M	+0.50%
2026-08-28	14.12	14.26	13.80	13.87	40.10M	-0.72%
2026-08-27	13.86	14.10	13.85	13.97	34.67M	+0.50%
2026-08-26	13.95	13.96	13.76	13.90	28.32M	-0.36%
2026-08-25	13.96	14.02	13.82	13.95	33.40M	+0.14%
2026-08-24	14.39	14.40	13.78	13.93	53.28M	-3.33%
2026-08-21	14.13	14.55	14.13	14.41	45.12M	+3.00%
2026-08-20	14.29	14.30	13.82	13.99	41.19M	-3.52%
2026-08-19	14.05	14.50	14.05	14.50	50.81M	+4.09%
2026-08-18	14.05	14.05	13.86	13.93	25.84M	-0.85%
2026-08-17	14.26	14.26	14.00	14.05	31.48M	-2.23%
2026-08-14	13.97	14.44	13.93	14.37	49.58M	+3.46%
2026-08-13	13.86	14.01	13.82	13.89	26.34M	+0.43%
2026-08-12	14.03	14.08	13.79	13.83	38.33M	-1.07%
2026-08-11	13.89	14.18	13.84	13.98	36.39M	-0.14%
2026-08-10	13.94	14.07	13.76	14.00	39.25M	+0.14%
2026-08-07	13.82	14.09	13.76	13.98	34.59M	+1.38%
2026-08-06	14.15	14.16	13.75	13.79	59.94M	-2.41%
2026-08-05	14.33	14.49	14.13	14.13	41.00M	-0.77%
2026-08-04	14.49	14.49	13.98	14.24	53.92M	-1.32%
2026-08-03	14.91	15.06	14.43	14.43	42.71M	-1.70%
2026-07-31	14.96	15.03	14.41	14.68	56.02M	-1.21%
2026-07-30	15.34	15.37	14.64	14.86	60.03M	-2.75%
2026-07-29	15.57	16.29	15.16	15.28	98.36M	+2.14%
2026-07-28	14.76	15.02	14.66	14.96	75.71M	+1.91%
2026-07-27	14.81	14.87	14.34	14.68	58.75M	+2.16%
2026-07-24	14.17	14.55	14.14	14.37	76.55M	+1.55%
2026-07-23	14.21	14.28	14.02	14.15	65.39M	-1.87%

Consensus & Technical Research Suite

Open F Terminal

F Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

F — Frequently Asked Questions

Quick answers to the most common questions about buying F stock.

How has F stock performed recently?

F returned +0.1% over the past year, in line with its 5-year annualized CAGR of -2.8%. Price sits below the 200-day moving average.

What is F's all-time high price?

Ford Motor Company reached $37.41 on 1999-04-19. The 52-week high is $17.78. Current 1-year return of +0.1% places the stock further from 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 1980-2026, downloadable in CSV format.

F Stock Price Trajectory (1980–2026)

When compared to Consumer Cyclical sector peers GM (+29.3% 1Y), STLA (-51.3% 1Y), and TM (-4.4% 1Y), F has underperformed the peer group average. Compare F vs GM →

Date

Open

High

Low

Volume

Change %

2026-10-01

12.00

12.29

11.90

12.28

44.71M

+1.91%

2026-09-30

12.37

12.39

11.96

12.05

50.09M

-2.11%

2026-09-29

12.38

12.40

12.23

12.31

33.53M

-0.57%

2026-09-28

12.63

12.67

12.29

12.38

45.10M

-2.59%

2026-09-25

12.61

12.81

12.53

12.71

34.67M

+0.83%

2026-09-24

12.95

12.98

12.57

12.61

51.90M

-2.70%

2026-09-23

12.97

13.10

12.87

12.96

34.62M

-1.11%

2026-09-22

13.29

13.30

12.98

13.10

43.83M

-0.61%

2026-09-21

13.35

13.45

13.17

13.18

47.93M

-0.23%

2026-09-18

13.54

13.60

12.94

13.21

108.67M

-2.87%

2026-09-17

13.60

13.83

13.59

13.60

43.86M

+1.76%

2026-09-16

13.54

13.56

13.25

13.37

50.93M

-1.05%

2026-09-15

13.87

13.89

13.48

13.51

45.13M

-2.47%

2026-09-14

13.86

13.95

13.74

13.85

31.29M

-0.86%

2026-09-11

14.09

14.12

13.88

13.97

39.13M

+0.50%

2026-09-10

13.34

13.95

13.15

13.90

47.66M

+3.19%

2026-09-09

13.96

14.15

13.45

13.47

67.17M

-3.92%

2026-09-08

14.60

13.87

14.02

46.24M

-4.10%

2026-09-04

14.38

14.64

14.30

14.62

38.78M

+1.46%

2026-09-03

14.29

14.47

14.06

14.41

39.96M

+1.84%

2026-09-02

13.88

14.24

13.77

14.15

56.17M

+2.31%

2026-09-01

13.95

13.73

13.83

48.25M

-0.79%

2026-08-31

13.90

14.05

13.87

13.94

40.26M

+0.50%

2026-08-28

14.12

14.26

13.80

13.87

40.10M

-0.72%

2026-08-27

13.86

14.10

13.85

13.97

34.67M

+0.50%

2026-08-26

13.95

13.96

13.76

13.90

28.32M

-0.36%

2026-08-25

13.96

14.02

13.82

13.95

33.40M

+0.14%

2026-08-24

14.39

14.40

13.78

13.93

53.28M

-3.33%

2026-08-21

14.13

14.55

14.13

14.41

45.12M

+3.00%

2026-08-20

14.29

14.30

13.82

13.99

41.19M

-3.52%

2026-08-19

14.05

14.50

14.05

14.50

50.81M

+4.09%

2026-08-18

14.05

13.86

13.93

25.84M

-0.85%

2026-08-17

14.26

14.00

14.05

31.48M

-2.23%

2026-08-14

13.97

14.44

13.93

14.37

49.58M

+3.46%

2026-08-13

13.86

14.01

13.82

13.89

26.34M

+0.43%

2026-08-12

14.03

14.08

13.79

13.83

38.33M

-1.07%

2026-08-11

13.89

14.18

13.84

13.98

36.39M

-0.14%

2026-08-10

13.94

14.07

13.76

14.00

39.25M

+0.14%

2026-08-07

13.82

14.09

13.76

13.98

34.59M

+1.38%

2026-08-06

14.15

14.16

13.75

13.79

59.94M

-2.41%

2026-08-05

14.33

14.49

14.13

41.00M

-0.77%

2026-08-04

14.49

13.98

14.24

53.92M

-1.32%

2026-08-03

14.91

15.06

14.43

42.71M

-1.70%

2026-07-31

14.96

15.03

14.41

14.68

56.02M

-1.21%

2026-07-30

15.34

15.37

14.64

14.86

60.03M

-2.75%

2026-07-29

15.57

16.29

15.16

15.28

98.36M

+2.14%

2026-07-28

14.76

15.02

14.66

14.96

75.71M

+1.91%

2026-07-27

14.81

14.87

14.34

14.68

58.75M

+2.16%

2026-07-24

14.17

14.55

14.14

14.37

76.55M

+1.55%

2026-07-23

14.21

14.28

14.02

14.15

65.39M

-1.87%

Ford Motor Company (F) Stock Price History

F Historical Performance

F Annual Returns

Download Historical Data

F Stock Price Trajectory (1980–2026)

F Historical Price Data · from 1980

F Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Ford Motor Company (F) Stock Price History

F Historical Performance

F Annual Returns

Download Historical Data

F Stock Price Trajectory (1980–2026)

F Historical Price Data · from 1980

F Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison