Ford Motor Stock Price History
NYSE: FIndustrialsAuto ManufacturingUSD
12.17-0.08 (-0.65%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
After hours: 12.17 +0.08%
F price history at a glance
The price history for Ford Motor (F) on this page begins on May 29, 1972, when the stock closed at $2.15; it most recently closed at $12.25 on October 5, 2026. The highest price in this record is $37.30, reached on April 19, 1999; the latest close is 67.2% below that peak. Across the 53 complete calendar years in the table, F finished higher in 26 and lower in 27. Its best year was 2009 (+306.5%) and its worst was 2008 (-59.9%).
Over roughly 54 years the share price changed +470.0%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, F has gained 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $37.30
- Date of high
- Apr 19, 1999
- Low since 1972
- $0.6387
- Date of low
- Oct 26, 1981
- 52-week high
- $17.78
- 52-week low
- $11.11
- Last close
- $12.25
F returns
1 week
-0.16%
1 month
-12.50%
3 months
-9.99%
6 months
+0.08%
Year to date
-6.63%
1 year
+4.34%
3 years
+3.73%
5 years
-21.97%
F price return, excluding dividends.
F annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.25 | -8.17% |
| 2025 | 13.34 | +35.02% |
| 2024 | 9.88 | -18.95% |
| 2023 | 12.19 | +4.82% |
| 2022 | 11.63 | -44.01% |
| 2021 | 20.77 | +136.29% |
| 2020 | 8.79 | -4.56% |
| 2019 | 9.21 | +13.99% |
| 2018 | 8.08 | -35.31% |
| 2017 | 12.49 | +2.97% |
| 2016 | 12.13 | -13.91% |
| 2015 | 14.09 | -8.27% |
| 2014 | 15.36 | -0.97% |
| 2013 | 15.51 | +14.30% |
| 2012 | 13.57 | +26.12% |
| 2011 | 10.76 | -35.91% |
| 2010 | 16.79 | +67.90% |
| 2009 | 10.00 | +306.50% |
| 2008 | 2.46 | -59.87% |
| 2007 | 6.13 | -18.38% |
| 2006 | 7.51 | -2.72% |
| 2005 | 7.72 | -47.27% |
| 2004 | 14.64 | -8.96% |
| 2003 | 16.08 | +66.12% |
| 2002 | 9.68 | -42.86% |
| 2001 | 16.94 | -27.72% |
| 2000 | 23.44 | -20.00% |
| 1999 | 29.30 | -9.16% |
| 1998 | 32.25 | +83.15% |
| 1997 | 17.61 | +48.46% |
| 1996 | 11.86 | +12.55% |
| 1995 | 10.54 | +3.59% |
| 1994 | 10.17 | -13.57% |
| 1993 | 11.77 | +50.44% |
| 1992 | 7.82 | +41.15% |
| 1991 | 5.54 | +14.62% |
| 1990 | 4.84 | -39.26% |
| 1989 | 7.96 | -13.61% |
| 1988 | 9.22 | +34.00% |
| 1987 | 6.88 | +30.80% |
| 1986 | 5.26 | +51.31% |
| 1985 | 3.47 | +32.47% |
| 1984 | 2.62 | +1.77% |
| 1983 | 2.58 | +63.51% |
| 1982 | 1.58 | +132.10% |
| 1981 | 0.6792 | -18.79% |
| 1980 | 0.8364 | -34.52% |
| 1979 | 1.28 | -25.23% |
| 1978 | 1.71 | -7.92% |
| 1977 | 1.86 | -7.01% |
| 1976 | 2.00 | +39.38% |
| 1975 | 1.43 | +28.37% |
| 1974 | 1.12 | -15.39% |
| 1973 | 1.32 | -48.98% |
| 1972* | 2.58 | +20.19% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
F daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.02 | 12.28 | 12.00 | 12.25 | +1.07% | |
| 12.19 | 12.22 | 12.04 | 12.12 | -1.30% | |
| 12.20 | 12.31 | 12.14 | 12.28 | +1.07% | |
| 12.15 | 12.23 | 12.06 | 12.15 | +0.41% | |
| 12.30 | 12.30 | 11.97 | 12.10 | -1.39% | |
| 12.00 | 12.29 | 11.91 | 12.27 | +1.74% | |
| 12.37 | 12.39 | 11.96 | 12.06 | -1.95% | |
| 12.38 | 12.40 | 12.23 | 12.30 | -0.65% | |
| 12.63 | 12.67 | 12.29 | 12.38 | -2.60% | |
| 12.61 | 12.81 | 12.53 | 12.71 | +0.87% | |
| 12.95 | 12.99 | 12.57 | 12.60 | -2.63% | |
| 12.97 | 13.10 | 12.87 | 12.94 | -1.22% | |
| 13.30 | 13.31 | 12.98 | 13.10 | -0.53% | |
| 13.35 | 13.45 | 13.17 | 13.17 | -0.30% | |
| 13.54 | 13.60 | 12.94 | 13.21 | -2.94% | |
| 13.61 | 13.83 | 13.59 | 13.61 | +1.95% | |
| 13.54 | 13.57 | 13.25 | 13.35 | -1.11% | |
| 13.88 | 13.89 | 13.48 | 13.50 | -2.60% | |
| 13.86 | 13.95 | 13.74 | 13.86 | -0.79% | |
| 14.09 | 14.13 | 13.88 | 13.97 | +0.65% | |
| 13.33 | 13.95 | 13.15 | 13.88 | +3.20% | |
| 13.96 | 14.16 | 13.45 | 13.45 | -3.93% | |
| 14.60 | 14.60 | 13.87 | 14.00 | -4.24% | |
| 14.38 | 14.64 | 14.30 | 14.62 | +1.46% | |
| 14.30 | 14.47 | 14.06 | 14.41 | +1.91% | |
| 13.88 | 14.24 | 13.77 | 14.14 | +2.17% | |
| 13.95 | 14.05 | 13.73 | 13.84 | -0.72% | |
| 13.90 | 14.05 | 13.87 | 13.94 | +0.43% | |
| 14.12 | 14.26 | 13.80 | 13.88 | -0.50% | |
| 13.86 | 14.10 | 13.85 | 13.95 | +0.36% | |
| 13.93 | 13.93 | 13.76 | 13.90 | -0.36% | |
| 13.93 | 14.02 | 13.82 | 13.95 | +0.14% | |
| 14.39 | 14.40 | 13.78 | 13.93 | -3.33% | |
| 14.13 | 14.55 | 14.13 | 14.41 | +3.00% | |
| 14.29 | 14.30 | 13.82 | 13.99 | -3.52% | |
| 14.05 | 14.50 | 14.05 | 14.50 | +4.09% | |
| 14.05 | 14.05 | 13.86 | 13.93 | -0.85% | |
| 14.26 | 14.26 | 14.00 | 14.05 | -2.23% | |
| 13.97 | 14.44 | 13.93 | 14.37 | +3.46% | |
| 13.86 | 14.01 | 13.82 | 13.89 | +0.43% | |
| 14.03 | 14.08 | 13.79 | 13.83 | -1.07% | |
| 13.89 | 14.18 | 13.84 | 13.98 | -0.14% | |
| 13.94 | 14.07 | 13.76 | 14.00 | +0.14% | |
| 13.82 | 14.09 | 13.76 | 13.98 | +1.38% | |
| 14.15 | 14.16 | 13.75 | 13.79 | -2.41% | |
| 14.33 | 14.49 | 14.13 | 14.13 | -0.77% | |
| 14.49 | 14.49 | 13.98 | 14.24 | -1.32% | |
| 14.91 | 15.06 | 14.43 | 14.43 | -1.70% | |
| 14.96 | 15.03 | 14.41 | 14.68 | -1.21% | |
| 15.34 | 15.37 | 14.64 | 14.86 | -2.75% | |
| 15.57 | 16.29 | 15.16 | 15.28 | +2.14% | |
| 14.76 | 15.02 | 14.66 | 14.96 | +1.91% | |
| 14.81 | 14.87 | 14.34 | 14.68 | +2.16% | |
| 14.17 | 14.55 | 14.14 | 14.37 | +1.55% | |
| 14.21 | 14.28 | 14.02 | 14.15 | -1.87% | |
| 14.27 | 14.70 | 14.26 | 14.42 | +1.05% | |
| 14.15 | 14.42 | 14.03 | 14.27 | +2.00% | |
| 14.30 | 14.30 | 13.94 | 13.99 | -1.69% | |
| 14.04 | 14.50 | 13.85 | 14.23 | +0.28% | |
| 14.20 | 14.27 | 14.00 | 14.19 | +0.07% | |
| 14.04 | 14.38 | 13.97 | 14.18 | +1.72% | |
| 14.00 | 14.03 | 13.76 | 13.94 | +0.65% | |
| 13.99 | 14.22 | 13.82 | 13.85 | -1.07% | |
| 13.63 | 14.10 | 13.63 | 14.00 | +2.87% | |
| 13.59 | 13.75 | 13.44 | 13.61 | +0.81% | |
| 13.38 | 13.57 | 13.24 | 13.50 | -0.44% | |
| 13.75 | 13.80 | 13.55 | 13.56 | -1.95% | |
| 13.51 | 13.90 | 13.42 | 13.83 | +3.52% | |
| 13.82 | 14.00 | 13.22 | 13.36 | -2.05% | |
| 13.85 | 13.88 | 13.55 | 13.64 | -1.87% | |
| 14.02 | 14.19 | 13.79 | 13.90 | -0.86% | |
| 14.09 | 14.25 | 13.96 | 14.02 | -0.78% | |
| 13.97 | 14.48 | 13.97 | 14.13 | +0.14% | |
| 13.92 | 14.36 | 13.89 | 14.11 | +1.95% | |
| 14.03 | 14.15 | 13.71 | 13.84 | -1.14% | |
| 13.84 | 14.22 | 13.74 | 14.00 | -0.78% | |
| 14.10 | 14.56 | 13.95 | 14.11 | +0.36% | |
| 14.12 | 14.13 | 13.72 | 14.06 | +0.72% | |
| 14.43 | 14.48 | 13.93 | 13.96 | -3.12% | |
| 14.79 | 14.85 | 14.41 | 14.41 | -2.44% | |
| 15.22 | 15.48 | 14.74 | 14.77 | -0.47% | |
| 14.75 | 15.00 | 14.61 | 14.84 | +0.88% | |
| 14.30 | 14.78 | 14.10 | 14.71 | +2.87% | |
| 14.84 | 14.84 | 14.23 | 14.30 | -4.35% | |
| 15.11 | 15.39 | 14.49 | 14.95 | -0.33% | |
| 14.99 | 15.19 | 14.91 | 15.00 | +0.67% | |
| 15.23 | 15.26 | 14.68 | 14.90 | -2.87% | |
| 15.89 | 15.89 | 15.22 | 15.34 | -2.36% | |
| 16.01 | 16.20 | 15.63 | 15.71 | -2.72% | |
| 16.57 | 16.75 | 15.83 | 16.15 | -2.89% | |
| 17.38 | 17.48 | 16.63 | 16.63 | -4.64% | |
| 16.88 | 17.78 | 16.82 | 17.44 | +4.74% | |
| 15.86 | 16.75 | 15.86 | 16.65 | +4.85% | |
| 15.43 | 16.06 | 15.39 | 15.88 | +3.66% | |
| 14.78 | 15.55 | 14.78 | 15.32 | +2.61% | |
| 13.79 | 14.95 | 13.77 | 14.93 | +9.22% | |
| 13.17 | 13.80 | 13.14 | 13.67 | +3.40% | |
| 13.05 | 13.31 | 12.92 | 13.22 | +1.23% | |
| 12.89 | 13.23 | 12.72 | 13.06 | +0.23% | |
| 13.99 | 13.99 | 13.02 | 13.03 | -2.76% | |
| 13.98 | 14.05 | 13.29 | 13.40 | -7.46% | |
| 13.75 | 14.94 | 13.63 | 14.48 | +6.71% | |
| 11.97 | 13.94 | 11.97 | 13.57 | +13.18% | |
| 11.92 | 12.03 | 11.80 | 11.99 | -0.50% | |
| 12.34 | 12.39 | 12.01 | 12.05 | -2.19% | |
| 12.29 | 12.37 | 12.18 | 12.32 | +1.15% | |
| 12.22 | 12.30 | 12.06 | 12.18 | +0.08% | |
| 11.94 | 12.25 | 11.94 | 12.17 | +4.11% | |
| 11.56 | 11.79 | 11.56 | 11.69 | +1.65% | |
| 11.85 | 11.88 | 11.46 | 11.50 | -3.20% | |
| 12.06 | 12.07 | 11.78 | 11.88 | -1.66% | |
| 11.55 | 12.09 | 11.47 | 12.08 | -1.31% | |
| 12.37 | 12.38 | 12.14 | 12.24 | -1.29% | |
| 12.52 | 12.52 | 12.24 | 12.40 | -0.72% | |
| 12.38 | 12.65 | 12.38 | 12.49 | +0.89% | |
| 12.45 | 12.46 | 12.29 | 12.38 | -0.80% | |
| 12.61 | 12.70 | 12.37 | 12.48 | -1.19% | |
| 12.84 | 12.88 | 12.58 | 12.63 | -1.17% | |
| 12.87 | 13.03 | 12.78 | 12.78 | -0.70% | |
| 12.81 | 12.92 | 12.75 | 12.87 | 0.00% | |
| 12.64 | 13.04 | 12.62 | 12.87 | +3.46% | |
| 12.67 | 12.75 | 12.42 | 12.44 | -2.12% | |
| 12.70 | 12.76 | 12.49 | 12.71 | 0.00% | |
| 12.51 | 12.75 | 12.45 | 12.71 | +4.52% | |
| 12.03 | 12.17 | 11.92 | 12.16 | +0.25% | |
| 12.34 | 12.42 | 12.07 | 12.13 | -0.90% | |
| 12.07 | 12.27 | 11.96 | 12.24 | +0.49% | |
| 11.96 | 12.24 | 11.96 | 12.18 | +5.73% | |
| 11.54 | 11.61 | 11.35 | 11.52 | -0.78% | |
| 11.60 | 11.63 | 11.50 | 11.61 | +0.09% | |
| 11.47 | 11.62 | 11.36 | 11.60 | -0.68% | |
| 11.62 | 11.69 | 11.58 | 11.68 | +1.21% | |
| 11.36 | 11.59 | 11.27 | 11.54 | +2.94% | |
| 11.41 | 11.45 | 11.11 | 11.21 | -1.41% | |
| 11.54 | 11.55 | 11.29 | 11.37 | -1.98% | |
| 11.56 | 11.72 | 11.49 | 11.60 | -0.60% | |
| 11.95 | 12.01 | 11.66 | 11.67 | -1.44% | |
| 11.68 | 11.88 | 11.67 | 11.84 | +0.68% | |
| 11.93 | 12.01 | 11.72 | 11.76 | +2.08% | |
| 11.64 | 11.68 | 11.37 | 11.52 | -1.03% | |
| 11.68 | 11.75 | 11.48 | 11.64 | -1.27% | |
| 11.87 | 12.01 | 11.70 | 11.79 | -1.26% | |
| 11.86 | 12.03 | 11.84 | 11.94 | +1.96% | |
| 11.82 | 11.88 | 11.64 | 11.71 | +0.34% | |
| 12.11 | 12.13 | 11.65 | 11.67 | -3.07% | |
| 11.93 | 12.19 | 11.85 | 12.04 | -0.58% | |
| 12.27 | 12.49 | 12.03 | 12.11 | -1.06% | |
| 12.19 | 12.51 | 12.19 | 12.24 | +0.41% | |
| 11.94 | 12.20 | 11.80 | 12.19 | +0.33% | |
| 12.17 | 12.32 | 12.03 | 12.15 | -1.54% | |
| 12.70 | 12.75 | 12.24 | 12.34 | -3.67% | |
| 12.95 | 13.15 | 12.81 | 12.81 | +0.87% | |
| 13.07 | 13.18 | 12.68 | 12.70 | -5.15% | |
| 13.93 | 13.93 | 13.22 | 13.39 | -4.97% | |
| 14.32 | 14.57 | 14.03 | 14.09 | -2.22% | |
| 14.45 | 14.80 | 14.30 | 14.41 | -0.14% | |
| 14.25 | 14.49 | 14.15 | 14.43 | +1.62% | |
| 13.77 | 14.33 | 13.73 | 14.20 | +4.11% | |
| 13.98 | 14.04 | 13.57 | 13.64 | -2.64% | |
| 13.78 | 14.04 | 13.72 | 14.01 | +1.67% | |
| 13.77 | 13.95 | 13.69 | 13.78 | -0.51% | |
| 14.11 | 14.14 | 13.81 | 13.85 | -1.98% | |
| 14.09 | 14.17 | 13.93 | 14.13 | +0.07% | |
| 13.88 | 14.34 | 13.85 | 14.12 | +0.86% | |
| 13.90 | 14.36 | 13.85 | 14.00 | +1.08% | |
| 13.62 | 13.88 | 13.52 | 13.85 | +2.06% | |
| 13.64 | 13.74 | 13.57 | 13.57 | -0.15% | |
| 13.75 | 13.78 | 13.53 | 13.59 | -1.52% | |
| 13.78 | 13.88 | 13.67 | 13.80 | +0.58% | |
| 13.75 | 13.82 | 13.53 | 13.72 | -0.72% | |
| 13.72 | 14.00 | 13.69 | 13.82 | +0.66% | |
| 13.82 | 14.04 | 13.61 | 13.73 | -0.58% | |
| 13.86 | 13.90 | 13.75 | 13.81 | -0.50% | |
| 13.91 | 13.98 | 13.79 | 13.88 | -0.86% | |
| 13.89 | 14.09 | 13.80 | 14.00 | +1.30% | |
| 13.88 | 13.89 | 13.76 | 13.82 | -0.79% | |
| 13.64 | 13.95 | 13.51 | 13.93 | +3.65% | |
| 13.56 | 13.66 | 13.34 | 13.44 | -0.88% | |
| 13.70 | 13.70 | 13.55 | 13.56 | -1.09% | |
| 13.78 | 13.84 | 13.70 | 13.71 | -0.44% | |
| 13.41 | 13.77 | 13.41 | 13.77 | +3.69% | |
| 13.47 | 13.61 | 13.23 | 13.28 | -2.35% | |
| 13.76 | 13.80 | 13.59 | 13.60 | -1.52% | |
| 13.92 | 14.13 | 13.79 | 13.81 | -0.22% | |
| 14.00 | 14.12 | 13.79 | 13.84 | -1.00% | |
| 14.06 | 14.13 | 13.96 | 13.98 | -0.36% | |
| 14.15 | 14.19 | 13.96 | 14.03 | -1.20% | |
| 14.35 | 14.41 | 14.09 | 14.20 | -1.39% | |
| 13.89 | 14.50 | 13.89 | 14.40 | +4.80% | |
| 13.80 | 13.82 | 13.59 | 13.74 | -0.43% | |
| 13.51 | 13.86 | 13.32 | 13.80 | +2.45% | |
| 13.25 | 13.48 | 13.20 | 13.47 | +0.97% | |
| 13.18 | 13.39 | 13.06 | 13.34 | +1.68% | |
| 13.21 | 13.22 | 13.12 | 13.12 | -0.83% | |
| 13.28 | 13.29 | 13.20 | 13.23 | -0.38% | |
| 13.27 | 13.31 | 13.24 | 13.28 | -0.23% | |
| 13.34 | 13.38 | 13.26 | 13.31 | -0.37% | |
| 13.30 | 13.38 | 13.25 | 13.36 | +0.53% | |
| 13.43 | 13.45 | 13.28 | 13.29 | -1.26% | |
| 13.51 | 13.61 | 13.42 | 13.46 | -0.07% | |
| 13.31 | 13.48 | 13.28 | 13.47 | +1.13% | |
| 13.38 | 13.47 | 13.25 | 13.32 | +0.08% | |
| 13.63 | 13.66 | 13.29 | 13.31 | -2.63% | |
| 13.72 | 13.99 | 13.57 | 13.67 | +0.15% | |
| 13.80 | 13.81 | 13.49 | 13.65 | -0.80% | |
| 13.67 | 13.84 | 13.67 | 13.76 | +0.95% | |
| 13.39 | 13.68 | 13.30 | 13.63 | +1.64% | |
| 13.08 | 13.42 | 13.07 | 13.41 | +2.52% | |
| 13.13 | 13.22 | 13.06 | 13.08 | -0.46% | |
| 13.07 | 13.16 | 12.95 | 13.14 | +0.84% | |
| 13.15 | 13.28 | 13.00 | 13.03 | -0.84% | |
| 13.19 | 13.24 | 13.06 | 13.14 | +0.38% | |
| 12.99 | 13.14 | 12.96 | 13.09 | +1.00% | |
| 13.19 | 13.19 | 12.87 | 12.96 | -1.52% | |
| 13.20 | 13.39 | 13.13 | 13.16 | -0.90% | |
| 13.21 | 13.34 | 13.18 | 13.28 | +0.68% | |
| 13.17 | 13.26 | 13.12 | 13.19 | +0.15% | |
| 12.99 | 13.26 | 12.98 | 13.17 | +1.62% | |
| 12.84 | 12.98 | 12.83 | 12.96 | +1.01% | |
| 12.51 | 12.94 | 12.49 | 12.83 | +3.38% | |
| 12.91 | 13.01 | 12.38 | 12.41 | -3.80% | |
| 13.03 | 13.15 | 12.86 | 12.90 | -0.92% | |
| 12.87 | 13.09 | 12.76 | 13.02 | +1.09% | |
| 13.18 | 13.18 | 12.78 | 12.88 | -2.35% | |
| 13.18 | 13.31 | 13.10 | 13.19 | -0.68% | |
| 13.40 | 13.50 | 13.25 | 13.28 | -1.26% | |
| 13.30 | 13.50 | 13.30 | 13.45 | +1.13% | |
| 13.19 | 13.44 | 13.19 | 13.30 | +1.06% | |
| 13.23 | 13.24 | 13.00 | 13.16 | -0.38% | |
| 12.96 | 13.24 | 12.95 | 13.21 | +0.69% | |
| 13.14 | 13.26 | 12.98 | 13.12 | +0.08% | |
| 12.92 | 13.31 | 12.88 | 13.11 | +2.50% | |
| 12.91 | 12.93 | 12.75 | 12.79 | -1.69% | |
| 13.10 | 13.10 | 12.90 | 13.01 | -0.91% | |
| 13.04 | 13.17 | 12.99 | 13.13 | +0.54% | |
| 13.14 | 13.29 | 13.06 | 13.06 | -1.36% | |
| 13.10 | 13.39 | 13.07 | 13.24 | +0.84% | |
| 13.24 | 13.28 | 13.04 | 13.13 | -0.98% | |
| 13.80 | 13.80 | 13.21 | 13.26 | -4.19% | |
| 12.73 | 13.97 | 12.71 | 13.84 | +12.16% | |
| 12.47 | 12.49 | 12.19 | 12.34 | -0.72% | |
| 12.53 | 12.60 | 12.28 | 12.43 | -1.04% | |
| 12.26 | 12.63 | 12.07 | 12.56 | +4.75% | |
| 11.93 | 12.08 | 11.91 | 11.99 | +0.59% | |
| 11.74 | 12.01 | 11.72 | 11.92 | +1.53% | |
| 11.74 | 11.79 | 11.64 | 11.74 | -0.17% | |
| 11.68 | 11.78 | 11.64 | 11.76 | +0.94% | |
| 11.38 | 11.76 | 11.34 | 11.65 | +0.95% | |
| 11.49 | 11.63 | 11.46 | 11.54 | +1.14% | |
| 11.55 | 11.59 | 11.35 | 11.41 | -0.78% | |
| 11.75 | 11.77 | 11.48 | 11.50 | -2.04% | |
| 11.98 | 12.01 | 11.68 | 11.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the F chart for longer ranges.