Ford Motor Company (F) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
F Historical Performance
Short-Term Returns
F Stock Price Trajectory (2011–2026)
As of May 7, 2026, Ford Motor Company (F) trades at $12.17, representing a +16.5% return over the past year. The stock has delivered a +33.7% total return over five years (+0.7% 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 -67.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GM (+73.1% 1Y), STLA (-18.3% 1Y), and TM (+1.4% 1Y), F has underperformed the peer group average. Compare F vs GM →
F Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.94 | 12.25 | 11.94 | 12.16 | 43.09M | +4.11% |
| 2026-05-05 | 11.56 | 11.79 | 11.56 | 11.69 | 11.05M | +1.70% |
| 2026-05-04 | 11.85 | 11.88 | 11.46 | 11.49 | 46.14M | -3.28% |
| 2026-05-01 | 12.06 | 12.07 | 11.78 | 11.88 | 44.41M | -1.66% |
| 2026-04-30 | 11.55 | 12.09 | 11.47 | 12.08 | 70.92M | -1.47% |
| 2026-04-29 | 12.37 | 12.38 | 12.13 | 12.26 | 44.56M | -1.05% |
| 2026-04-28 | 12.46 | 12.52 | 12.24 | 12.39 | 40.57M | -0.84% |
| 2026-04-27 | 12.38 | 12.65 | 12.38 | 12.49 | 30.57M | +0.89% |
| 2026-04-24 | 12.45 | 12.46 | 12.29 | 12.38 | 29.48M | -0.76% |
| 2026-04-23 | 12.61 | 12.70 | 12.37 | 12.48 | 26.99M | -1.15% |
| 2026-04-22 | 12.84 | 12.88 | 12.57 | 12.63 | 23.90M | -1.21% |
| 2026-04-21 | 12.87 | 13.03 | 12.78 | 12.78 | 27.89M | -0.70% |
| 2026-04-20 | 12.81 | 12.91 | 12.75 | 12.87 | 23.03M | 0.00% |
| 2026-04-17 | 12.64 | 13.04 | 12.62 | 12.87 | 39.42M | +3.50% |
| 2026-04-16 | 12.67 | 12.75 | 12.42 | 12.44 | 30.34M | -2.09% |
| 2026-04-15 | 12.72 | 12.76 | 12.49 | 12.70 | 33.48M | +0.02% |
| 2026-04-14 | 12.48 | 12.75 | 12.45 | 12.70 | 44.30M | +4.50% |
| 2026-04-13 | 12.03 | 12.16 | 11.92 | 12.15 | 27.69M | +0.23% |
| 2026-04-10 | 12.34 | 12.41 | 12.07 | 12.12 | 23.63M | -0.96% |
| 2026-04-09 | 12.06 | 12.27 | 11.96 | 12.24 | 28.17M | +0.41% |
| 2026-04-08 | 11.96 | 12.24 | 11.96 | 12.19 | 52.02M | +5.72% |
| 2026-04-07 | 11.54 | 11.61 | 11.35 | 11.53 | 34.21M | -0.69% |
| 2026-04-06 | 11.60 | 11.63 | 11.50 | 11.61 | 23.26M | +0.17% |
| 2026-04-02 | 11.47 | 11.62 | 11.36 | 11.59 | 26.44M | -0.73% |
| 2026-04-01 | 11.62 | 11.69 | 11.57 | 11.68 | 28.34M | +1.39% |
| 2026-03-31 | 11.36 | 11.59 | 11.27 | 11.52 | 31.04M | +2.72% |
| 2026-03-30 | 11.41 | 11.45 | 11.11 | 11.21 | 33.59M | -1.19% |
| 2026-03-27 | 11.54 | 11.55 | 11.29 | 11.35 | 26.72M | -2.15% |
| 2026-03-26 | 11.56 | 11.72 | 11.49 | 11.59 | 24.22M | -0.69% |
| 2026-03-25 | 11.95 | 12.01 | 11.66 | 11.68 | 37.61M | -1.48% |
Full F Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See F's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs F Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare F vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonF — Frequently Asked Questions
Quick answers to the most common questions about buying F stock.
How has F stock performed recently?
F returned +16.5% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades below 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 $14.80. Current 1-year return of +16.5% 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.