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
05/26/2020 $5.92 $5.99 $5.82 $5.84 86.05M
05/27/2020 $6.01 $6.09 $5.84 $6.03 110.41M
05/28/2020 $6.05 $6.07 $5.81 $5.85 76.93M
05/29/2020 $5.75 $5.80 $5.57 $5.71 93.04M
06/01/2020 $5.73 $5.88 $5.67 $5.87 61.88M
Ford Motor designs, manufactures, markets, and services a line of Ford cars, trucks, sport utility vehicles, electrified vehicles, and Lincoln vehicles, as well as provides financial services through its subsidiary, Ford Motor Credit Company LLC. Co. is engaged in electrification; mobility solutions, including self-driving services; and connected vehicle services. Co. has three operating segments: Automotive, which includes the sale of Ford and Lincoln vehicles, service parts, and accessories; Mobility, which includes its autonomous vehicles and its investment in mobility through Ford Smart Mobility LLC; and Ford Credit, which includes 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 May 26, 2020, F opened at $5.92, traded as high as $5.99 and as low as $5.82, and closed at $5.84. Trading volume was a total of 86.05M shares. On May 27, 2020, F opened at $6.01, traded as high as $6.09 and as low as $5.84, and closed at $6.03. Trading volume was a total of 110.41M shares. On May 28, 2020, F opened at $6.05, traded as high as $6.07 and as low as $5.81, and closed at $5.85. Trading volume was a total of 76.93M shares. On May 29, 2020, F opened at $5.75, traded as high as $5.80 and as low as $5.57, and closed at $5.71. Trading volume was a total of 93.04M shares. On June 01, 2020, F opened at $5.73, traded as high as $5.88 and as low as $5.67, and closed at $5.87. Trading volume was a total of 61.88M 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: 06/02/2010
End date: 06/01/2020
Start price/share: $11.85
End price/share: $5.87
Starting shares: 843.88
Ending shares: 1,245.39
Dividends reinvested/share: $4.68
Total return: -26.90%
Average Annual Total Return: -3.08%
Starting investment: $10,000.00
Ending investment: $7,312.39
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $11.85
End price/share: $5.87
Dividends collected/share: $4.68
Total return: -10.97%
Average Annual Total Return: -1.15%
Starting investment: $10,000.00
Ending investment: $8,907.16
Years: 10.01
Date Close
05/26/2020$5.84
05/27/2020$6.03
05/28/2020$5.85
05/29/2020$5.71
06/01/2020$5.87
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 - 2020, 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.