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
07/12/2019 $10.24 $10.50 $10.24 $10.49 40.76M
07/15/2019 $10.49 $10.56 $10.34 $10.42 33.75M
07/16/2019 $10.37 $10.51 $10.29 $10.51 29.53M
07/17/2019 $10.48 $10.50 $10.31 $10.33 25.20M
07/18/2019 $10.30 $10.31 $10.18 $10.26 25.81M
Ford Motor designs, manufactures, markets, and services a line of Ford cars, trucks, sport utility vehicles, electrified vehicles, and Lincoln luxury vehicles, provides financial services through its subsidiary, Ford Motor Credit Company LLC (Ford Credit), and is engaged in electrification, autonomous vehicles, and mobility solutions. Co. has three segments: Automotive, which includes the sale of Ford and Lincoln vehicles, service parts, and accessories worldwide; Mobility, which includes its subsidiary, Ford Smart Mobility LLC and its autonomous vehicles business; and Ford Credit, which is comprised of 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 July 12, 2019, F opened at $10.24, traded as high as $10.50 and as low as $10.24, and closed at $10.49. Trading volume was a total of 40.76M shares. On July 15, 2019, F opened at $10.49, traded as high as $10.56 and as low as $10.34, and closed at $10.42. Trading volume was a total of 33.75M shares. On July 16, 2019, F opened at $10.37, traded as high as $10.51 and as low as $10.29, and closed at $10.51. Trading volume was a total of 29.53M shares. On July 17, 2019, F opened at $10.48, traded as high as $10.50 and as low as $10.31, and closed at $10.33. Trading volume was a total of 25.20M shares. On July 18, 2019, F opened at $10.30, traded as high as $10.31 and as low as $10.18, and closed at $10.26. Trading volume was a total of 25.81M 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: 07/20/2009
End date: 07/18/2019
Start price/share: $6.19
End price/share: $10.26
Starting shares: 1,615.51
Ending shares: 2,272.14
Dividends reinvested/share: $4.23
Total return: 133.12%
Average Annual Total Return: 8.83%
Starting investment: $10,000.00
Ending investment: $23,307.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2009
End date: 07/18/2019
Start price/share: $6.19
End price/share: $10.26
Dividends collected/share: $4.23
Total return: 134.09%
Average Annual Total Return: 8.88%
Starting investment: $10,000.00
Ending investment: $23,414.30
Years: 10.00
Date Close
07/12/2019$10.49
07/15/2019$10.42
07/16/2019$10.51
07/17/2019$10.33
07/18/2019$10.26
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

F Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.