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 $1,614.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $973.02, while $1000 invested 1 year ago would be worth $978.62. This corresponds to total returns of 61.47%, -2.7%, -2.14%, respectively, with annualized returns of 4.91%, -0.55%, -2.14%.

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
October 21, 2026	12.14	11.9	11.9	12.18	11.84	43.62M
October 20, 2026	11.93	12.15	12.15	12.25	11.81	33.7M
October 19, 2026	12.42	12.18	12.18	12.43	12.13	30.96M
October 16, 2026	12.55	12.43	12.43	12.78	12.4	48.81M
October 15, 2026	12.14	12.31	12.31	12.36	12.02	36.91M
October 14, 2026	12.01	12.05	12.05	12.06	11.88	31.54M
October 13, 2026	12.02	12.1	12.1	12.15	11.93	32.91M
October 12, 2026	12.16	12	12	12.19	11.96	29.71M
October 09, 2026	12.28	12.17	12.17	12.33	12.14	28.25M
October 08, 2026	12.02	12.25	12.25	12.28	12	57.52M
October 07, 2026	12.19	12.12	12.12	12.22	12.04	34.99M
October 06, 2026	12.2	12.28	12.28	12.31	12.14	35.49M
October 05, 2026	12.15	12.15	12.15	12.23	12.06	34.81M
October 02, 2026	12.3	12.1	12.1	12.3	11.97	48.88M
October 01, 2026	12	12.27	12.27	12.29	11.91	45.31M
September 30, 2026	12.37	12.06	12.06	12.39	11.96	50.32M
September 29, 2026	12.38	12.3	12.3	12.4	12.23	33.7M
September 28, 2026	12.63	12.38	12.38	12.67	12.29	45.11M
September 25, 2026	12.61	12.71	12.71	12.81	12.53	34.67M
September 24, 2026	12.95	12.6	12.6	12.99	12.57	52.06M
September 23, 2026	12.97	12.94	12.94	13.1	12.87	35.09M
September 22, 2026	13.3	13.1	13.1	13.31	12.98	43.95M
September 21, 2026	13.35	13.17	13.17	13.45	13.17	48.51M
September 18, 2026	13.54	13.21	13.21	13.6	12.94	109.59M
September 17, 2026	13.61	13.61	13.61	13.83	13.59	44.1M
September 16, 2026	13.54	13.35	13.35	13.57	13.25	53.25M
September 15, 2026	13.88	13.5	13.5	13.89	13.48	45.7M
September 11, 2026	14.09	13.97	13.97	14.13	13.88	39.16M
September 10, 2026	13.33	13.88	13.88	13.95	13.15	47.94M
September 09, 2026	13.96	13.45	13.45	14.16	13.45	67.59M
September 08, 2026	14.6	14	14	14.6	13.87	46.5M
September 04, 2026	14.38	14.62	14.62	14.64	14.3	38.84M
September 03, 2026	14.3	14.41	14.41	14.47	14.06	39.99M
September 02, 2026	13.88	14.14	14.14	14.24	13.77	58.05M
September 01, 2026	13.95	13.84	13.84	14.05	13.73	48.42M
August 31, 2026	13.9	13.94	13.94	14.05	13.87	40.31M
August 28, 2026	14.12	13.88	13.88	14.26	13.8	40.21M
August 27, 2026	13.86	13.95	13.95	14.1	13.85	37.64M
August 26, 2026	13.93	13.9	13.9	13.93	13.76	28.34M
August 25, 2026	13.93	13.95	13.95	14.02	13.82	33.41M
August 24, 2026	14.39	13.93	13.93	14.4	13.78	53.25M
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