Ford Motor Company (F) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -9.5%
- 3M
- +17.7%
- YTD
- +1.7%
- 1Y
- +17.1%
- 3Y
- -3.2%
- 5Y
- -0.9%
Loading 10-year price history...
F Historical Performance
F Annual Returns
Year-by-year price performance · 2002–2026
- 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
- +5.7%
F Stock Price Trajectory (1980–2026)
As of July 8, 2026, Ford Motor Company (F) trades at $13.57, representing a +17.1% return over the past year. The stock has delivered a +21.2% total return over five years (-0.9% 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 -63.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers GM (+46.7% 1Y), STLA (-40.7% 1Y), and TM (+6.9% 1Y), F has underperformed the peer group average. Compare F vs GM →
F Historical Price Data · from 1980
Rows 1–50 of 11,724| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.75 | 13.80 | 13.55 | 13.57 | 38.90M | -1.88% |
| 2026-07-06 | 13.51 | 13.89 | 13.42 | 13.83 | 52.82M | +3.60% |
| 2026-07-02 | 13.82 | 14.00 | 13.22 | 13.35 | 42.34M | -2.20% |
| 2026-07-01 | 13.90 | 13.90 | 13.54 | 13.65 | 37.23M | -1.87% |
| 2026-06-30 | 13.98 | 14.19 | 13.79 | 13.91 | 47.16M | -0.89% |
| 2026-06-29 | 14.09 | 14.25 | 13.96 | 14.04 | 5.13M | -0.53% |
| 2026-06-26 | 13.97 | 14.48 | 13.97 | 14.11 | 0 | -0.21% |
| 2026-06-25 | 13.92 | 14.36 | 13.89 | 14.14 | 53.56M | +2.06% |
| 2026-06-24 | 14.03 | 14.11 | 13.75 | 13.86 | 51.23M | -1.04% |
| 2026-06-23 | 13.84 | 14.22 | 13.74 | 14.00 | 57.86M | -0.67% |
| 2026-06-22 | 14.10 | 14.56 | 13.95 | 14.10 | 56.84M | +0.39% |
| 2026-06-18 | 14.12 | 14.13 | 13.72 | 14.04 | 51.02M | +0.50% |
| 2026-06-17 | 14.43 | 14.48 | 13.93 | 13.97 | 36.28M | -3.19% |
| 2026-06-16 | 14.79 | 14.85 | 14.41 | 14.43 | 40.84M | -2.43% |
| 2026-06-15 | 15.22 | 15.48 | 14.73 | 14.79 | 42.87M | -0.34% |
| 2026-06-12 | 14.75 | 15.00 | 14.61 | 14.84 | 37.23M | +0.88% |
| 2026-06-11 | 14.30 | 14.78 | 14.10 | 14.71 | 39.40M | +2.87% |
| 2026-06-10 | 14.81 | 14.84 | 14.23 | 14.30 | 42.01M | -4.35% |
| 2026-06-09 | 15.11 | 15.39 | 14.49 | 14.95 | 45.94M | -0.33% |
| 2026-06-08 | 14.99 | 15.19 | 14.91 | 15.00 | 31.40M | +0.67% |
| 2026-06-05 | 15.21 | 15.26 | 14.68 | 14.90 | 48.40M | -3.03% |
| 2026-06-04 | 15.89 | 15.89 | 15.22 | 15.37 | 43.59M | -2.38% |
| 2026-06-03 | 16.01 | 16.20 | 15.63 | 15.74 | 58.12M | -2.63% |
| 2026-06-02 | 16.57 | 16.75 | 15.83 | 16.16 | 61.47M | -2.83% |
| 2026-06-01 | 17.38 | 17.48 | 16.63 | 16.64 | 92.12M | -4.62% |
| 2026-05-29 | 16.88 | 17.78 | 16.83 | 17.44 | 149.71M | +4.62% |
| 2026-05-28 | 15.86 | 16.75 | 15.86 | 16.67 | 90.84M | +4.97% |
| 2026-05-27 | 15.43 | 16.06 | 15.39 | 15.88 | 76.48M | +3.62% |
| 2026-05-26 | 14.78 | 15.54 | 14.78 | 15.32 | 82.71M | +2.65% |
| 2026-05-22 | 13.79 | 14.95 | 13.77 | 14.93 | 8.65M | +9.22% |
| 2026-05-21 | 13.17 | 13.80 | 13.14 | 13.67 | 66.17M | +3.48% |
| 2026-05-20 | 13.05 | 13.31 | 12.92 | 13.21 | 33.97M | +1.15% |
| 2026-05-19 | 12.89 | 13.23 | 12.72 | 13.06 | 36.93M | +0.23% |
| 2026-05-18 | 13.99 | 13.99 | 13.02 | 13.03 | 68.11M | -2.83% |
| 2026-05-15 | 13.98 | 14.05 | 13.29 | 13.41 | 96.88M | -7.33% |
| 2026-05-14 | 13.75 | 14.94 | 13.63 | 14.47 | 177.78M | +6.51% |
| 2026-05-13 | 11.97 | 13.94 | 11.97 | 13.59 | 207.76M | +13.40% |
| 2026-05-12 | 11.92 | 12.03 | 11.80 | 11.98 | 38.11M | -0.46% |
| 2026-05-11 | 12.35 | 12.38 | 12.01 | 12.04 | 44.50M | -2.35% |
| 2026-05-08 | 12.29 | 12.37 | 12.18 | 12.32 | 33.86M | +1.19% |
| 2026-05-07 | 12.22 | 12.30 | 12.06 | 12.18 | 33.56M | +0.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
F — Frequently Asked Questions
Quick answers to the most common questions about buying F stock.
How has F stock performed recently?
F returned +17.1% over the past year, beating its 5-year annualized CAGR of -0.9%. 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 $17.78. Current 1-year return of +17.1% 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 1980-2026, downloadable in CSV format.