Home |
Free Dividend Report |
F Dividend History |
F Historical Stock Prices |
F Preferred Stock |
F Options Chain |
F Message Board |
Ford Motor (F) has the following price history information. Looking back at F historical stock prices for the last five trading days, on April 18, 2024, F opened at $12.08, traded as high as $12.17 and as low as $11.98, and closed at $12.06. Trading volume was a total of 39.90M shares. On April 19, 2024, F opened at $12.02, traded as high as $12.23 and as low as $12.02, and closed at $12.14. Trading volume was a total of 39.62M shares. On April 22, 2024, F opened at $12.31, traded as high as $12.90 and as low as $12.25, and closed at $12.88. Trading volume was a total of 86.46M shares. On April 23, 2024, F opened at $13.05, traded as high as $13.05 and as low as $12.82, and closed at $12.94. Trading volume was a total of 62.81M shares. On April 24, 2024, F opened at $12.94, traded as high as $13.05 and as low as $12.78, and closed at $12.95. Trading volume was a total of 74.20M shares.
F Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ford Motor shares, starting with a $10,000 purchase of F, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $15.97 | ||
End price/share: | $12.95 | ||
Starting shares: | 626.17 | ||
Ending shares: | 1,031.15 | ||
Dividends reinvested/share: | $6.13 | ||
Total return: | 33.53% | ||
Average Annual Total Return: | 2.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $13,347.05 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $15.97 | ||
End price/share: | $12.95 | ||
Dividends collected/share: | $6.13 | ||
Total return: | 19.51% | ||
Average Annual Total Return: | 1.80% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $11,952.44 | ||
Years: | 10.00 |
F Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $12.08 | $12.17 | $11.98 | $12.06 | 39.90M |
04/19/2024 | $12.02 | $12.23 | $12.02 | $12.14 | 39.62M |
04/22/2024 | $12.31 | $12.90 | $12.25 | $12.88 | 86.46M |
04/23/2024 | $13.05 | $13.05 | $12.82 | $12.94 | 62.81M |
04/24/2024 | $12.94 | $13.05 | $12.78 | $12.95 | 74.20M |
About Ford Motor |
Ford Motor develops and delivers Ford trucks, sport utility vehicles, commercial vans and cars, and Lincoln luxury vehicles, along with connected services. Additionally, Co. provides financial services through its subsidiary, Ford Motor Credit Company LLC (Ford Credit). Co.'s segments are: Automotive, which includes the sale of Ford and Lincoln vehicles, service parts, and accessories; Mobility, which includes development costs for its autonomous vehicles and related businesses, its equity ownership in Argo AI, LLC, and other mobility businesses and investments; and Ford Credit, which includes the business on a consolidated basis, that is vehicle-related financing and leasing activities. |
F Historical Closing Prices | |
Date | Close |
04/18/2024 | $12.06 |
04/19/2024 | $12.14 |
04/22/2024 | $12.88 |
04/23/2024 | $12.94 |
04/24/2024 | $12.95 |
Consumer Historical Prices |
F is categorized under the Consumer sector; below are some other companies in the same sector:
FARM Historical Stock Prices Also explore: F shares outstanding history
Free F Email Alerts:
|
F Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.