Ford Stock Price History, F Historical Prices

Add to My Stocks
$10.61 $0.15 (1.39%) F stock closing price Feb 16, 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
2018-02-16 10.7 10.82 10.52 10.61 41,039,923 5.58 0.27
2018-02-15 10.8 10.8 10.64 10.76 28,152,650 5.66 0.27
2018-02-14 10.55 10.75 10.5 10.74 27,844,338 5.65 0.27
2018-02-13 10.63 10.69 10.53 10.59 36,884,488 5.57 0.27
2018-02-12 10.67 10.82 10.54 10.7 49,068,946 5.63 0.27
2018-02-09 10.57 10.64 10.24 10.53 72,069,653 5.54 0.27
2018-02-08 10.79 10.86 10.42 10.43 73,990,734 5.49 0.26
2018-02-07 10.75 11.04 10.7 10.76 67,910,561 5.66 0.27
2018-02-06 10.27 10.79 10.19 10.76 119,240,697 5.66 0.27
2018-02-05 10.78 10.8 10.24 10.24 96,756,952 5.39 0.26
2018-02-02 10.88 10.88 10.62 10.71 72,195,905 5.64 0.27
2018-02-01 10.95 11 10.85 10.92 41,352,192 5.75 0.28
2018-01-31 11.09 11.12 10.9 10.97 57,644,576 5.77 0.28
2018-01-30 11.09 11.23 11.05 11.06 52,068,188 5.82 0.28
2018-01-29 11.42 11.47 11.11 11.12 55,113,972 5.85 0.28
2018-01-26 11.59 11.7 11.5 11.65 52,462,564 10.59 0.31
2018-01-25 11.93 11.93 11.44 11.57 114,886,824 10.52 0.3
2018-01-24 12 12.09 11.92 12.05 63,712,220 10.96 0.32
2018-01-23 12.03 12.03 11.9 11.96 51,830,968 10.87 0.31
2018-01-22 12.02 12.08 11.9 12.02 52,851,916 10.93 0.32
2018-01-19 12.12 12.12 11.91 12 51,302,020 10.91 0.31
2018-01-18 12.18 12.2 12.02 12.07 66,541,728 10.97 0.32
2018-01-17 12.58 12.58 12.1 12.18 130,874,945 11.07 0.32
2018-01-16 13.31 13.48 13.01 13.1 53,961,376 11.91 0.34
2018-01-12 13.1 13.29 13.1 13.23 56,979,088 12.03 0.35
2018-01-11 13.02 13.2 13 13.16 28,342,294 11.96 0.35
2018-01-10 13.06 13.14 12.96 13.03 56,517,140 11.85 0.34
2018-01-09 13.18 13.22 13.08 13.08 27,850,484 11.89 0.34
2018-01-08 13.21 13.22 13.11 13.15 33,222,921 11.96 0.34
2018-01-05 13.06 13.22 13.04 13.2 46,065,763 12 0.35
2018-01-04 12.78 13.04 12.77 12.98 37,478,200 11.8 0.34
2018-01-03 12.68 12.8 12.67 12.76 29,765,638 11.6 0.33
2018-01-02 12.52 12.66 12.5 12.66 20,773,320 11.51 0.33
2017-12-29 12.58 12.61 12.49 12.49 18,362,456 11.36 0.33
2017-12-28 12.48 12.58 12.47 12.58 14,793,534 11.44 0.33
2017-12-27 12.57 12.58 12.45 12.5 17,005,626 11.36 0.33
2017-12-26 12.57 12.65 12.55 12.6 11,664,564 11.46 0.33
2017-12-22 12.66 12.66 12.56 12.58 17,874,022 11.44 0.33
2017-12-21 12.74 12.77 12.63 12.63 21,004,664 11.48 0.33
2017-12-20 12.72 12.75 12.65 12.72 18,989,430 11.56 0.33
2017-12-19 12.71 12.78 12.66 12.69 22,337,324 11.54 0.33
2017-12-18 12.63 12.75 12.61 12.66 25,022,656 11.51 0.33
2017-12-15 12.51 12.66 12.5 12.58 48,655,452 11.44 0.33
2017-12-14 12.65 12.69 12.41 12.46 37,073,960 11.33 0.33
2017-12-13 12.62 12.73 12.59 12.63 31,858,996 11.48 0.33
2017-12-11 12.58 12.63 12.51 12.58 44,194,632 11.44 0.33
2017-12-08 12.53 12.61 12.43 12.61 21,981,870 11.46 0.33
2017-12-07 12.58 12.59 12.33 12.53 25,404,260 11.39 0.33
2017-12-06 12.41 12.43 12.28 12.38 28,453,762 11.26 0.32
2017-12-05 12.61 12.62 12.4 12.43 45,527,164 11.3 0.33
2017-12-04 12.65 12.81 12.59 12.63 39,558,856 11.48 0.33
2017-12-01 12.62 12.7 12.35 12.58 52,458,736 11.44 0.33
2017-11-30 12.53 12.65 12.42 12.52 49,224,188 11.38 0.33
2017-11-29 12.24 12.57 12.23 12.56 64,865,976 11.42 0.33
2017-11-28 12.15 12.24 12.08 12.21 33,199,324 11.1 0.32
2017-11-27 12.09 12.19 12.06 12.11 28,525,156 11.01 0.32
2017-11-24 12.1 12.15 12.03 12.1 9,549,629 11 0.32
2017-11-23 0 0 0 12.07 0 - -
2017-11-22 12.11 12.15 12.05 12.07 36,184,008 10.97 0.32
2017-11-21 12.14 12.23 12.12 12.12 28,510,260 11.02 0.32
2017-11-20 12.03 12.15 12.02 12.13 32,352,040 11.03 0.32
2017-11-17 12.02 12.06 11.99 12.01 31,117,728 10.92 0.32
2017-11-16 12.01 12.05 11.93 12.04 28,269,046 10.95 0.32
2017-11-15 11.95 12.03 11.87 12 28,441,308 10.91 0.31
2017-11-14 12.12 12.16 11.99 12.02 25,893,420 10.93 0.32
2017-11-13 12 12.22 11.97 12.16 30,415,856 11.06 0.32
2017-11-10 12 12.09 11.98 12.01 35,298,376 10.92 0.32
2017-11-09 12.01 12.05 11.93 12.04 26,257,260 10.95 0.32
2017-11-08 12.14 12.16 12.01 12.06 34,127,544 10.96 0.32
2017-11-07 12.35 12.38 12.11 12.16 41,536,292 11.06 0.32
2017-11-06 12.36 12.43 12.3 12.33 20,178,512 11.21 0.32
2017-11-03 12.41 12.46 12.32 12.36 33,220,260 11.24 0.32
2017-11-02 12.32 12.43 12.26 12.42 40,923,420 11.29 0.33
2017-11-01 12.4 12.47 12.28 12.35 43,495,832 11.23 0.32
2017-10-31 12.15 12.3 12.13 12.27 42,010,248 11.16 0.32
2017-10-30 12.01 12.15 11.95 12.1 36,457,436 11 0.32
2017-10-27 12.19 12.24 12.01 12.06 33,925,368 10.96 0.32
2017-10-26 12.22 12.34 12.06 12.27 49,003,128 12.92 0.32
2017-10-25 12.11 12.13 11.97 12.04 47,674,840 12.67 0.32
2017-10-24 12.11 12.26 12.09 12.19 34,651,184 12.83 0.32
2017-10-23 12.1 12.19 12.04 12.04 21,504,812 12.67 0.32
2017-10-20 12.12 12.14 12 12.1 28,171,652 12.74 0.32
2017-10-19 12.14 12.25 12.05 12.23 29,678,158 12.87 0.32
2017-10-18 12.27 12.35 12.17 12.19 30,783,686 12.83 0.32
2017-10-17 12.13 12.31 12.12 12.27 55,273,236 12.92 0.32
2017-10-16 11.98 12.15 11.97 12.12 32,349,676 12.76 0.32
2017-10-13 12.06 12.17 11.87 12.05 44,597,336 12.68 0.32
2017-10-12 12.3 12.32 12.11 12.12 45,924,432 12.76 0.32
2017-10-11 12.38 12.43 12.31 12.38 34,953,440 13.03 0.33
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 Price14.09

Ford Historical PE ratio: Past 5 years

Max PE Ratio21.24Mar 23,2015
Min PE Ratio5.39Feb 05,2018
Avg PE Ratio11.11

Ford Historical PS ratio: Past 5 years

Max PS Ratio0.5Oct 24,2013
Min PS Ratio0.26Feb 05,2018
Avg PS Ratio0.38

F Industry Peers

Company Price Change (%)
General Motors (GM)41.090.76 (1.82%)
Tesla Inc (TSLA)335.491.42 (0.43%)
Volkswagen (VLKAY)42.540.06 (0.14%)
Daimler (DDAIF)90.290.37 (0.41%)
Daimler (DDAIF)90.290.37 (0.41%)
Nissan (NSANY)21.20.15 (0.71%)
Honda (HMC)35.640.11 (0.31%)

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.