Ford Motor Company
FNYSEConsumer Cyclical● Active
$14.90
$-0.44(-2.87%)
Market Cap$58.3B
P/E Ratio—
52W High$17.78
52W Low$10.03
Ford Motor Company（F）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
f · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.87
Jan 13, 2022
-42.4% from here
5-Year Low5Y
$8.44
Apr 9, 2025
+76.5% from low
IPO Priceadj.
$2.17
Jun 1, 1972
+586.6% since IPO
1 Year Ago
$10.34
Jun 9, 2025
+44.1% in 1Y
5 Years Ago
$15.63
Jun 8, 2021
-4.7% in 5Y
10 Years Ago
$13.36
Jun 8, 2016
+11.5% in 10Y
Historical Price Data · F
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.23 | $15.26 | $14.68 | $14.90 | $14.90 | 60.6M | -2.17% |
| Jun 4, 2026 | $15.89 | $15.89 | $15.22 | $15.34 | $15.34 | 50.1M | -3.46% |
| Jun 3, 2026 | $16.01 | $16.20 | $15.63 | $15.71 | $15.71 | 59.3M | -1.87% |
| Jun 2, 2026 | $16.57 | $16.75 | $15.83 | $16.15 | $16.15 | 72.8M | -2.53% |
| Jun 1, 2026 | $17.38 | $17.48 | $16.63 | $16.63 | $16.63 | 97.6M | -4.32% |
| May 29, 2026 | $16.88 | $17.78 | $16.82 | $17.44 | $17.44 | 154.2M | +3.32% |
| May 28, 2026 | $15.86 | $16.75 | $15.86 | $16.65 | $16.65 | 98.6M | +4.98% |
| May 27, 2026 | $15.43 | $16.06 | $15.39 | $15.88 | $15.88 | 89.2M | +2.92% |
| May 26, 2026 | $14.78 | $15.55 | $14.78 | $15.32 | $15.32 | 90.4M | +3.65% |
| May 22, 2026 | $13.79 | $14.95 | $13.77 | $14.93 | $14.93 | 109.7M | +8.27% |
| May 21, 2026 | $13.17 | $13.80 | $13.14 | $13.67 | $13.67 | 72.5M | +3.80% |
| May 20, 2026 | $13.05 | $13.31 | $12.92 | $13.22 | $13.22 | 42.3M | +1.30% |
| May 19, 2026 | $12.89 | $13.23 | $12.72 | $13.06 | $13.06 | 41.4M | +1.32% |
| May 18, 2026 | $13.99 | $13.99 | $13.02 | $13.03 | $13.03 | 69.7M | -6.86% |
| May 15, 2026 | $13.98 | $14.05 | $13.29 | $13.40 | $13.40 | 108.3M | -4.15% |
| May 14, 2026 | $13.75 | $14.94 | $13.63 | $14.48 | $14.48 | 187.0M | +5.31% |
| May 13, 2026 | $11.97 | $13.94 | $11.97 | $13.57 | $13.57 | 216.3M | +13.37% |
| May 12, 2026 | $11.92 | $12.03 | $11.80 | $11.99 | $11.99 | 42.2M | +0.59% |
| May 11, 2026 | $12.34 | $12.39 | $12.01 | $12.05 | $12.05 | 48.9M | -2.35% |
| May 8, 2026 | $12.29 | $12.37 | $12.18 | $12.32 | $12.32 | 38.5M | +0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · F
Jan 1 → Dec 31 · 6 years2026+13.1%$13.18 → $14.90
+13.1%
2025+32.4%$9.91 → $13.12
+32.4%
2024-17.8%$12.04 → $9.90
-17.8%
2023+3.1%$11.82 → $12.19
+3.1%
2022-45.3%$21.27 → $11.63
-45.3%
2021+33.1%$15.60 → $20.77
+33.1%
Best Year2021 · +33.1%
Worst Year2022 · -45.3%
Positive Years4 / 6
Avg Annual Return+3.1%
6Y Total Return-4.5%
6Y CAGR~-0.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in F?
If you invested $1,000 in F 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,115
Total Return+11.5%
CAGR~+1.1% / yr
Profit+$115
Based on Jun 8, 2016 · $13.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ford Motor Company（F）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
F 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
F 历史股价FMP 日线复权 OHLCV