Ford Stock Price History, F Historical Prices

Add to My Stocks
$11.87 $0.02 (0.17%) F stock closing price Jun 20, 2018 (Closing)

Find Ford stock price history on Amigobulls comprising of 10 years of F historical prices, or the F historical data since the inception of the company. Ford stock price history is really a long one as it incorporated on July 9, 1919 and went public on Jan 17, 1956. Daily open, high, low, close (OHLC) prices with volume data for Ford Motor Company, along with Ford price to earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 11.97 12.05 11.83 11.87 31,964,792 6.15 0.29
2018-06-19 11.82 11.89 11.67 11.89 40,064,785 6.16 0.29
2018-06-18 11.82 12.04 11.81 11.99 32,706,527 6.21 0.3
2018-06-15 11.84 12.03 11.8 11.88 56,326,835 6.16 0.29
2018-06-14 12 12.01 11.84 11.89 34,523,019 6.16 0.29
2018-06-13 12.1 12.1 11.96 12.02 28,406,733 6.23 0.3
2018-06-12 12.07 12.15 12.03 12.11 51,395,448 6.28 0.3
2018-06-11 12.1 12.15 12.02 12.03 30,398,078 6.23 0.3
2018-06-08 12.04 12.12 12 12.1 28,370,936 6.27 0.3
2018-06-07 11.97 12.15 11.96 12.03 47,314,073 6.23 0.3
2018-06-06 11.87 12 11.82 11.97 31,110,458 6.2 0.3
2018-06-05 11.74 11.87 11.68 11.83 31,036,704 6.13 0.29
2018-06-04 11.74 11.79 11.69 11.74 25,141,346 6.08 0.29
2018-06-01 11.67 11.77 11.61 11.71 35,406,188 6.07 0.29
2018-05-31 11.65 11.74 11.36 11.55 61,563,248 5.98 0.29
2018-05-30 11.53 11.61 11.47 11.55 25,554,594 5.98 0.29
2018-05-29 11.6 11.62 11.36 11.44 31,324,274 5.93 0.28
2018-05-25 11.56 11.61 11.47 11.51 19,337,470 5.96 0.28
2018-05-24 11.45 11.65 11.44 11.62 34,876,336 6.02 0.29
2018-05-23 11.5 11.55 11.33 11.44 23,595,004 5.93 0.28
2018-05-22 11.58 11.64 11.51 11.52 22,360,886 5.97 0.28
2018-05-21 11.42 11.55 11.39 11.51 31,011,916 5.96 0.28
2018-05-18 11.44 11.47 11.3 11.33 23,893,732 5.87 0.28
2018-05-17 11.4 11.48 11.38 11.46 20,741,088 5.94 0.28
2018-05-16 11.21 11.4 11.2 11.4 28,976,692 5.91 0.28
2018-05-15 11.1 11.25 11.06 11.22 26,950,114 5.81 0.28
2018-05-14 11.23 11.29 11.17 11.18 27,903,122 5.79 0.28
2018-05-11 11.22 11.25 11.16 11.19 19,837,676 5.8 0.28
2018-05-10 11.04 11.25 11.02 11.21 32,023,836 5.81 0.28
2018-05-09 11.21 11.28 11.02 11.06 43,731,960 5.73 0.27
2018-05-08 11.32 11.37 11.24 11.27 25,754,110 5.84 0.28
2018-05-07 11.36 11.44 11.31 11.34 27,510,280 5.88 0.28
2018-05-04 11.16 11.41 11.09 11.36 32,043,468 5.89 0.28
2018-05-03 11.17 11.21 10.97 11.2 38,907,404 5.8 0.28
2018-05-02 11.26 11.27 11.12 11.21 41,899,468 5.81 0.28
2018-05-01 11.25 11.35 11.1 11.26 61,430,448 5.83 0.28
2018-04-30 11.53 11.73 11.22 11.24 66,090,896 5.82 0.28
2018-04-27 11.4 11.56 11.38 11.49 33,375,912 5.95 0.28
2018-04-26 11.42 11.53 11.29 11.43 80,676,752 5.92 0.28
2018-04-25 10.96 11.16 10.87 11.11 40,356,076 5.85 0.28
2018-04-24 11.05 11.17 10.93 10.96 39,624,988 5.77 0.28
2018-04-23 10.84 11.04 10.83 11.04 31,919,796 5.81 0.28
2018-04-20 11.01 11.03 10.78 10.82 44,926,228 5.7 0.27
2018-04-19 11.18 11.25 10.85 10.96 49,154,172 5.77 0.28
2018-04-18 11.38 11.48 11.3 11.33 46,226,084 5.96 0.29
2018-04-17 11.43 11.45 11.3 11.38 30,906,804 5.99 0.29
2018-04-16 11.36 11.45 11.27 11.38 32,803,268 5.99 0.29
2018-04-13 11.35 11.39 11.23 11.28 34,598,784 5.94 0.29
2018-04-12 11.5 11.54 11.25 11.31 47,133,732 5.95 0.29
2018-04-11 11.38 11.49 11.3 11.43 32,979,038 6.02 0.29
2018-04-10 11.44 11.55 11.41 11.45 44,005,016 6.03 0.29
2018-04-09 11.25 11.38 11.2 11.25 36,462,660 5.92 0.29
2018-04-06 11.28 11.35 11.07 11.18 31,920,686 5.88 0.28
2018-04-05 11.34 11.38 11.23 11.35 28,755,606 5.97 0.29
2018-04-04 10.87 11.36 10.8 11.33 44,834,640 5.96 0.29
2018-04-03 11.01 11.18 10.9 11.15 42,523,916 5.87 0.28
2018-04-02 11.06 11.09 10.7 10.86 43,598,096 5.72 0.28
2018-03-30 0 0 0 11.08 0 - -
2018-03-29 10.93 11.13 10.92 11.08 39,863,964 5.83 0.28
2018-03-28 10.83 10.95 10.73 10.86 42,263,664 5.72 0.28
2018-03-27 10.85 10.92 10.72 10.83 40,677,320 5.7 0.27
2018-03-26 10.74 10.87 10.68 10.83 52,325,512 5.7 0.27
2018-03-23 10.79 10.85 10.51 10.56 39,950,868 5.56 0.27
2018-03-22 11 11.06 10.73 10.75 51,280,904 5.66 0.27
2018-03-21 11 11.19 10.93 11.1 38,550,956 5.84 0.28
2018-03-20 11.05 11.13 10.97 10.99 45,612,812 5.78 0.28
2018-03-19 11.15 11.17 10.87 11.01 63,122,540 5.8 0.28
2018-03-16 11.12 11.22 11.06 11.15 80,683,728 5.87 0.28
2018-03-15 11.05 11.25 10.95 11.07 47,645,276 5.83 0.28
2018-03-14 11.25 11.44 11.01 11.02 91,985,320 5.8 0.28
2018-03-13 10.84 10.98 10.73 10.78 44,456,812 5.67 0.27
2018-03-12 10.69 10.85 10.68 10.81 33,800,920 5.69 0.27
2018-03-09 10.63 10.73 10.57 10.73 26,682,028 5.65 0.27
2018-03-08 10.65 10.68 10.48 10.61 26,947,958 5.58 0.27
2018-03-07 10.51 10.64 10.43 10.63 30,046,598 5.6 0.27
2018-03-06 10.65 10.68 10.47 10.63 30,978,946 5.6 0.27
2018-03-05 10.31 10.63 10.3 10.58 44,021,328 5.57 0.27
2018-03-02 10.24 10.42 10.14 10.4 60,480,704 5.47 0.26
2018-03-01 10.65 10.69 10.2 10.29 75,841,416 5.42 0.26
2018-02-28 10.68 10.79 10.57 10.61 41,321,428 5.58 0.27
2018-02-27 10.93 10.99 10.6 10.61 43,502,012 5.58 0.27
2018-02-26 10.74 10.95 10.7 10.89 27,157,756 5.73 0.28
2018-02-23 10.67 10.71 10.62 10.7 21,786,782 5.63 0.27
2018-02-22 10.6 10.73 10.56 10.63 25,409,562 5.6 0.27
2018-02-21 10.65 10.75 10.59 10.6 36,037,720 5.58 0.27
2018-02-20 10.58 10.67 10.55 10.63 27,617,866 5.6 0.27
2018-02-19 0 0 0 10.61 0 - -
2018-02-16 10.7 10.82 10.52 10.61 41,039,924 5.58 0.27
2018-02-15 10.8 10.8 10.64 10.76 28,208,312 5.66 0.27
Get more Data

Ford Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.84Jul 24,2014
Min Stock Price10.24Feb 05,2018
Avg Stock Price13.91

Ford Historical PE ratio: Past 5 years

Max PE Ratio21.24Mar 02,2015
Min PE Ratio5.39Feb 05,2018
Avg PE Ratio10.85

Ford Historical PS ratio: Past 5 years

Max PS Ratio0.5Oct 24,2013
Min PS Ratio0.26Feb 05,2018
Avg PS Ratio0.37

F Industry Peers

Company Price Change (%)
General Motors (GM)41.950.31 (0.73%)
Tesla Inc (TSLA)362.229.67 (2.74%)
Volkswagen (VLKAY)35.290.34 (0.97%)
Daimler (DDAIF)70.270.47 (0.66%)
Daimler (DDAIF)70.270.47 (0.66%)
Nissan (NSANY)19.560.09 (0.46%)
Honda (HMC)31.030.26 (0.83%)

Amigobulls provides F historical prices to help an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Ford stock fundamental analysis. Looking at Ford stock history, the automotive company has been public for more than half of its 114-year life. Further, Ford stock price has almost traded within the $1.5 to $19 range over the last 10 years going by the Ford historical prices data. Ford stock price history does suggest that F stock is not a growth stock but it has been a very good dividend stock. Ford Motor Company stock has a very high dividend yield. (See: Ford Dividend Yield) The price and volume changes along with Ford stock P/E and P/S ratios on a daily basis is provided in the Ford stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. Ford Motor Company's P/S ratio high and low based on Ford stock historical data can also be seen on the stock history page.