Historical Stock Price
ETFs Holding F »    F Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/12/2024 $12.14 $12.16 $12.03 $12.11 31.25M
03/13/2024 $12.12 $12.48 $12.11 $12.37 50.60M
03/14/2024 $12.34 $12.37 $12.01 $12.08 52.62M
03/15/2024 $12.05 $12.27 $12.02 $12.06 88.25M
03/18/2024 $12.14 $12.19 $11.98 $12.18 36.56M
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 stock prices picture
Ford Motor (F) has the following price history information. Looking back at F historical stock prices for the last five trading days, on March 12, 2024, F opened at $12.14, traded as high as $12.16 and as low as $12.03, and closed at $12.11. Trading volume was a total of 31.25M shares. On March 13, 2024, F opened at $12.12, traded as high as $12.48 and as low as $12.11, and closed at $12.37. Trading volume was a total of 50.60M shares. On March 14, 2024, F opened at $12.34, traded as high as $12.37 and as low as $12.01, and closed at $12.08. Trading volume was a total of 52.62M shares. On March 15, 2024, F opened at $12.05, traded as high as $12.27 and as low as $12.02, and closed at $12.06. Trading volume was a total of 88.25M shares. On March 18, 2024, F opened at $12.14, traded as high as $12.19 and as low as $11.98, and closed at $12.18. Trading volume was a total of 36.56M shares.

F Historical Stock Prices By Date:

F historical cagr picture

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: 03/20/2014
End date: 03/18/2024
Start price/share: $15.55
End price/share: $12.18
Starting shares: 643.09
Ending shares: 1,059.00
Dividends reinvested/share: $6.13
Total return: 28.99%
Average Annual Total Return: 2.58%
Starting investment: $10,000.00
Ending investment: $12,902.01
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/20/2014
End date: 03/18/2024
Start price/share: $15.55
End price/share: $12.18
Dividends collected/share: $6.13
Total return: 17.78%
Average Annual Total Return: 1.65%
Starting investment: $10,000.00
Ending investment: $11,778.59
Years: 10.00
Date Close
03/12/2024$12.11
03/13/2024$12.37
03/14/2024$12.08
03/15/2024$12.06
03/18/2024$12.18
F is categorized under the Consumer sector; below are some other companies in the same sector:

FARM Historical Stock Prices
FBHS Historical Stock Prices
FBN Historical Stock Prices
FDML Historical Stock Prices
FDP Historical Stock Prices
FENX Historical Stock Prices
FHCO Historical Stock Prices
FIZZ Historical Stock Prices
FLO Historical Stock Prices
FLXS Historical Stock Prices

Also explore: F shares outstanding history

Email EnvelopeFree F Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.