Ford Motor Company (F) NYSE

Currency In USD

F Historical Return

If you invested $1000 in Ford Motor Company (F) 10 years ago, it would be worth $1,929.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,507.32, while $1000 invested 1 year ago would be worth $1,255.23. This corresponds to total returns of 92.9%, 50.73%, 25.52%, respectively, with annualized returns of 6.79%, 8.55%, 25.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

F Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.13	14.41	14.41	14.55	14.13	45.1M
August 20, 2026	14.29	13.99	13.99	14.3	13.82	41.13M
August 19, 2026	14.05	14.5	14.5	14.5	14.05	50.73M
August 18, 2026	14.05	13.93	13.93	14.05	13.86	25.8M
August 17, 2026	14.26	14.05	14.05	14.26	14	31.37M
August 14, 2026	13.97	14.37	14.37	14.44	13.93	49.4M
August 13, 2026	13.86	13.89	13.89	14.01	13.82	26.3M
August 12, 2026	14.03	13.83	13.83	14.08	13.79	38.23M
August 11, 2026	13.89	13.98	13.98	14.18	13.84	36.3M
August 10, 2026	13.94	14	14	14.07	13.76	39.17M
August 07, 2026	13.82	13.98	13.98	14.09	13.76	34.16M
August 06, 2026	14.15	13.79	13.79	14.16	13.75	59M
August 05, 2026	14.33	14.13	14.13	14.49	14.13	40.9M
August 04, 2026	14.49	14.24	14.24	14.49	13.98	51.96M
August 03, 2026	14.91	14.43	14.43	15.06	14.43	42.61M
July 31, 2026	14.96	14.68	14.68	15.03	14.41	54.43M
July 30, 2026	15.34	14.86	14.86	15.37	14.64	59.11M
July 29, 2026	15.57	15.28	15.28	16.29	15.16	97.8M
July 28, 2026	14.76	14.96	14.96	15.02	14.66	73.09M
July 27, 2026	14.81	14.68	14.68	14.87	14.34	58.56M
July 24, 2026	14.17	14.37	14.37	14.55	14.14	76.51M
July 23, 2026	14.21	14.15	14.15	14.28	14.02	65.15M
July 22, 2026	14.27	14.42	14.42	14.7	14.26	61.98M
July 21, 2026	14.15	14.27	14.27	14.42	14.03	48.81M
July 20, 2026	14.3	13.99	13.99	14.3	13.94	39.9M
July 17, 2026	14.04	14.23	14.23	14.5	13.85	45.44M
July 16, 2026	14.2	14.19	14.19	14.27	14	32.96M
July 15, 2026	14.04	14.18	14.18	14.38	13.97	57.36M
July 14, 2026	14	13.94	13.94	14.03	13.76	42.68M
July 13, 2026	13.99	13.85	13.85	14.22	13.82	51.25M
July 10, 2026	13.63	14	14	14.1	13.63	46.57M
July 09, 2026	13.59	13.61	13.61	13.75	13.44	40.92M
July 08, 2026	13.38	13.5	13.5	13.57	13.24	43.95M
July 07, 2026	13.75	13.56	13.56	13.8	13.55	43.23M
July 06, 2026	13.51	13.83	13.83	13.9	13.42	53.37M
July 02, 2026	13.82	13.36	13.36	14	13.22	48.56M
July 01, 2026	13.85	13.64	13.64	13.88	13.55	44.48M
June 30, 2026	14.02	13.9	13.9	14.19	13.79	57.43M
June 29, 2026	14.09	14.02	14.02	14.25	13.96	45.35M
June 26, 2026	13.97	14.13	14.13	14.48	13.97	59.52M
June 25, 2026	13.92	14.11	14.11	14.36	13.89	61.15M
June 24, 2026	14.03	13.84	13.84	14.15	13.71	51.45M
June 23, 2026	13.84	14	14	14.22	13.74	65.32M
June 22, 2026	14.1	14.11	14.11	14.56	13.95	66.57M
June 18, 2026	14.12	14.06	14.06	14.13	13.72	88.67M
June 17, 2026	14.43	13.96	13.96	14.48	13.93	42.81M
June 16, 2026	14.79	14.41	14.41	14.85	14.41	47.47M
June 15, 2026	15.22	14.77	14.77	15.48	14.74	48.5M
June 12, 2026	14.75	14.84	14.84	15	14.61	39.37M
June 11, 2026	14.3	14.71	14.71	14.78	14.1	45.99M
June 10, 2026	14.84	14.3	14.3	14.84	14.23	45.62M
June 09, 2026	15.11	14.95	14.95	15.39	14.49	47.93M
June 08, 2026	14.99	15	15	15.19	14.91	32.39M
June 05, 2026	15.23	14.9	14.9	15.26	14.68	60.57M
June 04, 2026	15.89	15.34	15.34	15.89	15.22	50.05M
June 03, 2026	16.01	15.71	15.71	16.2	15.63	58.12M
June 02, 2026	16.57	16.15	16.15	16.75	15.83	72.74M
June 01, 2026	17.38	16.63	16.63	17.48	16.63	97.47M
May 29, 2026	16.88	17.44	17.44	17.78	16.82	149.71M
May 28, 2026	15.86	16.65	16.65	16.75	15.86	98.4M