Ford Motor Company (F) NYSE

16.17

-0.465(-2.80%)

Updated at June 02 04:00PM

Currency In USD

F Historical Return

If you invested $1000 in Ford Motor Company (F) 10 years ago, it would be worth $2,046.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,443.3, while $1000 invested 1 year ago would be worth $1,678.61. This corresponds to total returns of 104.62%, 44.33%, 67.86%, respectively, with annualized returns of 7.42%, 7.61%, 67.86%.

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
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
May 27, 2026	15.43	15.88	15.88	16.06	15.39	76.48M
May 26, 2026	14.78	15.32	15.32	15.55	14.78	90.02M
May 22, 2026	13.79	14.93	14.93	14.95	13.77	109.23M
May 21, 2026	13.17	13.67	13.67	13.8	13.14	72.47M
May 20, 2026	13.05	13.22	13.22	13.31	12.92	41.71M
May 19, 2026	12.89	13.06	13.06	13.23	12.72	41.34M
May 18, 2026	13.99	13.03	13.03	13.99	13.02	69.42M
May 15, 2026	13.98	13.4	13.4	14.05	13.29	108.2M
May 14, 2026	13.75	14.48	14.48	14.94	13.63	185.07M
May 13, 2026	11.97	13.59	13.59	13.94	11.97	207.76M
May 12, 2026	11.92	11.99	11.99	12.03	11.8	42.06M
May 11, 2026	12.34	12.05	12.05	12.39	12.01	48.71M
May 08, 2026	12.29	12.32	12.32	12.37	12.18	38.39M
May 07, 2026	12.22	12.18	12.18	12.3	12.06	38.87M
May 06, 2026	11.94	12.17	12.17	12.25	11.94	48.51M
May 05, 2026	11.56	11.69	11.69	11.79	11.56	42.17M
May 04, 2026	11.85	11.5	11.5	11.88	11.46	50.82M
May 01, 2026	12.06	11.88	11.88	12.07	11.78	52.76M
April 30, 2026	11.55	12.08	12.08	12.09	11.47	80.18M
April 29, 2026	12.37	12.24	12.24	12.38	12.14	45.67M
April 28, 2026	12.52	12.4	12.4	12.52	12.24	44.13M
April 27, 2026	12.38	12.49	12.49	12.65	12.38	35.04M
April 24, 2026	12.45	12.38	12.38	12.46	12.29	34.47M
April 23, 2026	12.61	12.48	12.48	12.7	12.37	30.75M
April 22, 2026	12.84	12.63	12.63	12.88	12.58	23.91M
April 21, 2026	12.87	12.78	12.78	13.03	12.78	32.12M
April 20, 2026	12.81	12.87	12.87	12.92	12.75	25.97M
April 17, 2026	12.64	12.87	12.87	13.04	12.62	45.67M
April 16, 2026	12.67	12.44	12.44	12.75	12.42	37.26M
April 15, 2026	12.7	12.71	12.71	12.76	12.49	39.47M
April 14, 2026	12.51	12.71	12.71	12.75	12.45	50.11M
April 13, 2026	12.03	12.16	12.16	12.17	11.92	32.64M
April 10, 2026	12.34	12.13	12.13	12.42	12.07	27.18M
April 09, 2026	12.07	12.24	12.24	12.27	11.96	32.51M
April 08, 2026	11.96	12.18	12.18	12.24	11.96	58.09M
April 07, 2026	11.54	11.52	11.52	11.61	11.35	41.99M
April 06, 2026	11.6	11.61	11.61	11.63	11.5	23.85M
April 02, 2026	11.47	11.6	11.6	11.62	11.36	31M
April 01, 2026	11.62	11.68	11.68	11.69	11.58	33.77M
March 31, 2026	11.36	11.54	11.54	11.59	11.27	38.24M
March 30, 2026	11.41	11.21	11.21	11.45	11.11	41.23M
March 27, 2026	11.54	11.37	11.37	11.55	11.29	32.99M
March 26, 2026	11.56	11.6	11.6	11.72	11.49	28.32M
March 25, 2026	11.95	11.67	11.67	12.01	11.66	37.64M
March 24, 2026	11.68	11.84	11.84	11.88	11.67	31.73M
March 23, 2026	11.93	11.76	11.76	12.01	11.72	44.42M
March 20, 2026	11.64	11.52	11.52	11.68	11.37	46.35M
March 19, 2026	11.68	11.64	11.64	11.75	11.48	46.84M
March 18, 2026	11.87	11.79	11.79	12.01	11.7	55.51M
March 17, 2026	11.86	11.94	11.94	12.03	11.84	59.47M
March 16, 2026	11.82	11.71	11.71	11.88	11.64	49.4M
March 13, 2026	12.11	11.67	11.67	12.13	11.65	48.46M
March 12, 2026	11.93	12.04	12.04	12.19	11.85	51.67M
March 11, 2026	12.27	12.11	12.11	12.49	12.03	49.98M
March 10, 2026	12.19	12.24	12.24	12.51	12.19	56.63M
March 09, 2026	11.94	12.19	12.19	12.2	11.8	69.61M