Ford Motor Price Trends

Ford Motor Co (F)

12.23 -0.38 (-3.01%) USD | NYSE | Apr 15, 16:00

12.20 -0.03 (-0.25%) Pre-Market: 07:17

Price Chart

Historical Price Data

View and export this data back to 1972. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 15, 2024	12.74	12.82	12.18	12.23	59.28M
Apr 12, 2024	12.92	12.92	12.50	12.61	52.36M
Apr 11, 2024	13.11	13.14	12.91	13.04	38.38M
Apr 10, 2024	13.26	13.29	12.95	13.06	51.39M
Apr 09, 2024	13.47	13.59	13.34	13.54	35.54M
Apr 08, 2024	13.34	13.54	13.34	13.41	29.90M
Apr 05, 2024	13.27	13.40	13.09	13.28	46.94M
Apr 04, 2024	13.90	13.95	13.17	13.21	67.81M
Apr 03, 2024	13.25	13.68	13.23	13.65	57.50M
Apr 02, 2024	13.16	13.37	13.09	13.28	42.65M
Apr 01, 2024	13.33	13.38	13.14	13.29	35.90M
Mar 28, 2024	13.07	13.30	13.05	13.28	61.85M
Mar 27, 2024	12.53	13.07	12.52	13.06	53.56M
Mar 26, 2024	12.96	12.96	12.43	12.44	67.14M
Mar 25, 2024	12.92	13.06	12.74	12.90	39.06M
Mar 22, 2024	12.87	12.96	12.85	12.91	33.14M
Mar 21, 2024	12.92	13.06	12.79	12.92	55.82M
Mar 20, 2024	12.26	12.92	12.26	12.90	67.72M
Mar 19, 2024	12.11	12.35	12.11	12.30	32.67M
Mar 18, 2024	12.14	12.19	11.98	12.18	36.60M
Mar 15, 2024	12.05	12.27	12.02	12.06	88.25M
Mar 14, 2024	12.34	12.37	12.01	12.08	52.62M
Mar 13, 2024	12.12	12.48	12.11	12.37	50.60M
Mar 12, 2024	12.14	12.16	12.03	12.11	31.25M
Mar 11, 2024	12.13	12.24	12.08	12.11	35.14M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.01

Minimum

Mar 23 2020

25.19

Maximum

Jan 14 2022

11.74

Average

11.93

Median

Feb 09 2021

Price Benchmarks

Fisker Inc	0.0532
Lucid Group Inc	2.43
Rivian Automotive Inc	8.40
Canoo Inc	2.50
Tesla Inc	161.48

Price Related Metrics

PE Ratio	11.32
PS Ratio	0.2805
Price to Book Value	1.136
Price to Free Cash Flow	7.396
Earnings Yield	8.83%
Market Cap	48.60B
Operating PE Ratio	9.055
Normalized PE Ratio	10.89