Ford Stock Price History (NYSE:F)

Add to My Stocks
$11.53 $0.17 (1.45%) F stock closing price Jul 21, 2017 (Closing)

Ford stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Ford P/E ratio, and PS ratio. The stock price was at a 5 year high of 18.79 on 27 Jan, 2011 as seen from Ford stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2111.5911.6211.4611.532762356112.400.30
2017-07-2011.6911.7811.6611.703031510812.580.31
2017-07-1911.7611.8311.7411.832622586612.720.31
2017-07-1811.7211.7511.6711.752462282812.630.31
2017-07-1711.7111.7511.6511.742438194712.620.31
2017-07-1411.6511.7311.6011.683979218412.560.31
2017-07-1311.4611.6911.4511.603365080812.470.31
2017-07-1211.4111.6211.4011.473308818412.330.30
2017-07-1111.3111.4311.3011.382591433212.240.30
2017-07-1011.2411.3511.2311.341888128212.190.30
2017-07-0711.2111.2811.1611.262037958412.110.30
2017-07-0611.2911.3611.1711.183193598412.020.30
2017-07-0511.5111.5611.2611.303941223212.150.30
2017-07-0311.3611.6911.2511.564394958812.430.31
2017-06-3011.1811.2811.1611.194107499212.030.30
2017-06-2911.1311.2011.0711.173291704212.010.30
2017-06-2811.1111.1711.0711.093181997611.930.29
2017-06-2711.1711.2011.0611.082849161411.910.29
2017-06-2611.0611.2011.0611.183131676412.020.30
2017-06-2311.1011.1311.0011.044519020411.870.29
2017-06-2211.0211.1811.0011.132697281611.970.29
2017-06-2111.1511.1511.0011.043700253211.870.29
2017-06-2011.2211.2211.0911.123197145411.960.29
2017-06-1911.2011.2811.1811.243054089012.090.30
2017-06-1611.2411.2411.0711.225403541612.070.30
2017-06-1511.1511.2911.1411.242843160612.090.30
2017-06-1411.2811.2911.0611.224436788412.070.30
2017-06-1311.3211.3511.1511.272988930812.120.30
2017-06-1211.1311.3611.1311.283847314412.130.30
2017-06-0911.0911.1511.0111.133028594011.970.29
2017-06-0810.9411.1010.9111.104075744011.940.29
2017-06-0711.1611.1911.0211.073734420811.900.29
2017-06-0611.1911.2011.0511.124454368811.960.29
2017-06-0511.3611.3611.2311.254255856812.100.30
2017-06-0211.4211.4311.2411.354592495212.200.30
2017-06-0111.2511.5411.1011.417670718412.270.30
2017-05-3111.1211.1311.0011.123639866811.960.29
2017-05-3011.0011.1210.9911.083608262411.910.29
2017-05-290.000.000.0010.930N/AN/A
2017-05-2610.8510.9510.8110.932817645411.750.29
2017-05-2510.9610.9710.7610.864626924411.680.29
2017-05-2411.0611.0610.8710.964673273611.790.29
2017-05-2311.1611.1710.9711.054081664811.880.29
2017-05-2211.1111.1310.9811.107333500011.940.29
2017-05-1910.8110.9410.7910.873243169411.690.29
2017-05-1810.7310.8210.7010.793789081211.600.28
2017-05-1710.8810.9510.6710.765467010411.570.28
2017-05-1611.0611.0710.9010.944213021611.760.29
2017-05-1510.9611.0310.9210.942735949411.760.29
2017-05-1211.0011.0310.9010.923426427611.740.29
2017-05-1111.0411.0710.9711.012927628611.840.29
2017-05-1011.1611.2011.0311.043498925611.870.29
2017-05-0911.1411.2611.1011.164414286412.000.29
2017-05-0811.1511.2411.0911.133556176411.970.29
2017-05-0511.0111.1610.9811.142892600011.980.29
2017-05-0411.0911.1110.9611.003463975211.830.29
2017-05-0310.9311.0910.9111.075729056011.900.29
2017-05-0211.3011.3710.9010.929951473611.740.29
2017-05-0111.4911.5411.4011.423211838012.280.30
2017-04-2811.5111.5111.4011.474141514412.330.30
2017-04-2711.6611.6811.3411.475020374010.060.31
2017-04-2611.4711.7011.4511.605168576810.180.31
2017-04-2511.4711.5011.4311.483586252010.070.31
2017-04-2411.4811.5011.3611.434107132810.030.30
2017-04-2111.4611.4811.3211.34260761869.950.30
2017-04-2011.2511.5011.2411.474999019210.060.31
2017-04-1911.1911.2811.1711.193752444412.030.30
2017-04-1811.1511.1811.0811.143565998811.980.29
2017-04-1711.2111.3011.1411.284473173612.130.30
2017-04-140.000.000.0011.110N/AN/A
2017-04-1311.2211.2511.1111.113278990411.950.29
2017-04-1211.2711.3011.2011.235658842412.080.30
2017-04-1111.2711.2811.1711.283636631612.130.30
2017-04-1011.2611.3511.2411.252585710812.100.30
2017-04-0711.2611.3111.2111.232887490812.080.30
2017-04-0611.2711.3611.2211.273616528012.120.30
2017-04-0511.4711.5011.2511.264331614012.110.30
2017-04-0411.3811.4811.2811.374006817612.230.30
2017-04-0311.6411.6411.2811.446567111212.300.30
2017-03-3111.6611.6811.6011.642671752012.520.31
2017-03-3011.6711.7411.6111.682800824012.560.31
2017-03-2911.7311.7611.6411.683579573612.560.31
2017-03-2811.5111.8011.4811.655766280812.530.31
2017-03-2711.5111.5511.4111.465771342012.320.30
2017-03-2411.6611.7711.5511.624377244012.500.31
2017-03-2311.5711.7511.5011.677120926412.550.31
2017-03-2211.7811.8311.6211.777110786412.660.31
2017-03-2112.3012.3211.7011.7210155988012.600.31
2017-03-2012.4812.4912.2512.284532964813.200.32
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 14.01

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 10.2

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 0.38

F Industry Peers

Company Price Change (%)
General Motors (GM)36.070.34 (0.93%)
Tesla Inc (TSLA)328.41.52 (0.46%)
Toyota Motor Corp (TM)109.310.53 (0.48%)
Volkswagen (VLKAY)32.980.73 (2.17%)
Daimler (DDAIF)72.941.5 (2.02%)
Nissan (NSANY)20.40 (0%)
Honda (HMC)27.520.18 (0.65%)

We provide Ford historical quotes along with PE ratio and PS ratio for doing Ford fundamental analysis. Ford stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. F saw an opening price of 11.69, and a closing price of 11.7 on 20 Jul, 2017. The average P/S ratio was 0.29 as can be seen by Ford stock price history. .