Ford Stock Price History (NYSE:F)

Add to My Stocks
$13.03 $0.03 (0.23%) F stock closing price Dec 08, 2016 (Closing)

View and download Ford stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Ford P/E ratio, and PS ratio. The Ford stock price history chart shows that the stock price was at a low of 1.26 on 19 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0813.0713.1512.9713.03414570757.200.34
2016-12-0712.5913.1512.5413.06584900047.220.34
2016-12-0612.4012.5912.3712.56239239166.940.33
2016-12-0512.3012.5012.2912.44362199726.870.33
2016-12-0212.5212.5812.1512.24386898406.760.32
2016-12-0112.2412.8012.1812.43951435606.870.33
2016-11-3011.9712.1411.9211.96476462206.610.31
2016-11-2911.9312.0011.8711.92236908486.590.31
2016-11-2812.0212.0511.8911.92244071926.590.31
2016-11-2511.9512.0611.9312.04114395536.650.32
2016-11-240.000.000.0011.900N/AN/A
2016-11-2311.9012.0011.8511.90224183526.580.31
2016-11-2211.7611.9111.7311.89242747346.570.31
2016-11-2111.7711.9011.7711.79195086086.510.31
2016-11-1811.8811.9011.7311.76306620366.500.31
2016-11-1711.9011.9611.7811.87385025366.560.31
2016-11-1612.0012.0511.9212.00251954606.630.32
2016-11-1512.0612.1411.9512.04314985046.650.32
2016-11-1412.2712.5012.0212.06561099286.660.32
2016-11-1111.8612.4011.8412.28792592726.790.32
2016-11-1011.6011.9811.5811.94527565326.600.31
2016-11-0911.1511.6311.0711.58606257486.400.30
2016-11-0811.5011.5111.3511.48284978946.340.30
2016-11-0711.5211.6211.3911.58251206926.400.30
2016-11-0411.3111.5011.3011.34247524166.270.30
2016-11-0311.3811.4611.2711.35386514526.270.30
2016-11-0211.5111.5611.3611.40362293766.300.30
2016-11-0111.7811.8411.5011.61356135726.410.31
2016-10-3111.7511.8111.6911.74318983806.490.31
2016-10-2811.7311.8511.6311.72371423766.480.31
2016-10-2711.8111.8311.6011.74484020325.730.30
2016-10-2611.8211.9311.7611.88362198645.800.31
2016-10-2512.0512.1011.7611.85424859885.780.31
2016-10-2412.0612.2012.0612.19337336165.950.32
2016-10-2111.9312.0411.8512.02243642045.860.31
2016-10-2012.0212.0311.9011.97181159845.840.31
2016-10-1911.9012.0511.8812.01260940005.860.31
2016-10-1811.9211.9311.7111.89399112565.800.31
2016-10-1711.9112.0011.8811.88198749945.800.31
2016-10-1411.9612.0011.8911.91257756745.810.31
2016-10-1311.9111.9111.6911.91399041925.810.31
2016-10-1212.0012.0111.9411.96206269545.830.31
2016-10-1112.1712.1711.9111.99400535045.850.31
2016-10-1012.3512.3812.1012.12249514365.910.31
2016-10-0712.3912.4212.2012.29220932026.000.32
2016-10-0612.4312.5112.3312.39258808846.040.32
2016-10-0512.2212.5312.2212.48555290606.090.32
2016-10-0412.1112.2512.0912.20239487045.950.32
2016-10-0312.0412.1512.0212.10206830805.900.31
2016-09-3012.0012.1411.9912.07349038125.890.31
2016-09-2912.0312.1211.9511.97233974245.840.31
2016-09-2812.0212.0911.9612.09293415165.900.31
2016-09-2712.0212.0911.9311.98289657605.840.31
2016-09-2612.1212.1212.0012.01267586245.860.31
2016-09-2312.1512.2212.1212.17189935105.940.32
2016-09-2212.1712.2912.1612.18361362325.940.32
2016-09-2112.0712.1112.0112.09329346405.900.31
2016-09-2012.0912.1911.9612.00378207765.850.31
2016-09-1912.1512.3312.0612.11411754525.910.31
2016-09-1612.0712.1312.0112.11262715685.910.31
2016-09-1512.1312.1812.0612.11573739285.910.31
2016-09-1412.1812.3112.1112.14624506125.920.31
2016-09-1312.5312.6812.3312.38565490966.040.32
2016-09-1212.3212.7712.2812.70426901766.200.33
2016-09-0912.6112.6912.3812.38357336446.040.32
2016-09-0812.5912.7512.5012.73340178566.210.33
2016-09-0712.7012.7512.6212.70228791146.200.33
2016-09-0612.5012.6712.4312.67360989406.180.33
2016-09-050.000.000.0012.500N/AN/A
2016-09-0212.5312.5712.4612.50210797766.100.32
2016-09-0112.6612.7212.3512.44405104086.070.32
2016-08-3112.5112.6112.4812.60260306486.150.33
2016-08-3012.4512.5612.4312.55260404126.120.33
2016-08-2912.3812.5012.3812.47222432006.080.32
2016-08-2612.4712.5512.3412.38226458926.040.32
2016-08-2512.3012.5212.2112.47447136766.080.32
2016-08-2412.4112.4412.2812.30199996326.000.32
2016-08-2312.4012.4312.3312.42346341326.060.32
2016-08-2212.3512.3812.2912.36224583766.030.32
2016-08-1912.3012.4112.2512.39218914466.040.32
2016-08-1812.3312.3612.2712.33236294546.020.32
2016-08-1712.3312.3912.2312.39234345446.040.32
2016-08-1612.3512.4312.3312.34204501066.020.32
2016-08-1512.3712.4412.3612.43163711006.060.32
2016-08-1212.2912.3712.2512.33188168546.020.32
2016-08-1112.3112.3712.2612.31249872646.010.32
2016-08-1012.3012.3612.2312.25245557965.980.32
2016-08-0912.1612.3812.1512.31300977686.010.32
2016-08-0812.2212.3312.1512.18333105885.940.32
Get more Data

Ford Stock Chart

View F PE ratio, PS ratio stocks charts and compare with peers.
F Chart
Note: Compare Ford stock price history with the index and industry peers.

Ford Historical Prices: Past 5 years

Max Stock Price 17.84 Jul 24,2014
Min Stock Price 8.92 Aug 02,2012
Avg Stock Price 13.94

Ford Historical PE ratio: Past 5 years

Max PE Ratio 21.24 Mar 02,2015
Min PE Ratio 1.89 Jul 25,2012
Avg PE Ratio 9.29

Ford Historical PS ratio: Past 5 years

Max PS Ratio 0.5 Oct 24,2013
Min PS Ratio 0.26 Jul 25,2012
Avg PS Ratio 0.39

F Industry Peers

Company Price Change (%)
General Motors (GM)36.420.12 (0.33%)
Tesla (TSLA)192.290.86 (0.45%)
Toyota Motor Corp (TM)122.811.35 (1.11%)
Volkswagen (VLKAY)28.750.19 (0.66%)
Daimler (DDAIF)72.20.19 (0.26%)
Nissan (NSANY)19.560.21 (1.09%)
Honda (HMC)30.320.3 (1%)

Ford historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Ford stock analysis. Ford stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. F saw an opening price of 12.4, and a closing price of 12.56 on 06 Dec, 2016. Looking at Ford stock market history data, the P/S ratio was at a low of 0.02 on 19 Nov, 2008. .