Xetra · FMC1 · stock
Ford Motor Company (FMC1) stock price history
Every Xetra trading session of Ford Motor Company from Dec 1, 2003 to Nov 12, 2026: 5,668 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMC1 adjusted close, 2003 to 2026
- €17.63
- All time high, 2022
- €14.94
- 52 week high, €9.57 low
- 5,668
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
FMC1 key facts
- Ford Motor Company (FMC1) closed at €10.87 on Nov 12, 2026 on Xetra.
- FMC1's all time high close is €17.63, set on Jan 13, 2022; its all time low close is €0.4787 on Nov 20, 2008.
- FMC1's 52 week range is €9.57 to €14.94.
- FMC1 returned -2.1% over the year to Nov 12, 2026 and -19.0% over five years.
- Over ten years FMC1 returned +56%, +4.5% a year compounded.
- FMC1's deepest drawdown was -92.1% from Dec 26, 2003 to Nov 20, 2008.
- DataCedar holds 5,668 daily sessions of FMC1 history from Dec 1, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FMC1 price chart, 2003 to 2026
FMC1 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -9.2% |
| 6 months | +8.6% |
| Year to date | +0.2% |
| 1 year | -2.1% |
| 3 years | +40.7% |
| 5 years | -19.0% |
| 10 years | +55.5% |
| Since Dec 1, 2003 | +126.4% |
| Compound annual growth, 22.9 years | +3.6% |
FMC1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.63 on Jan 13, 2022
- All time low close
- €0.4787 on Nov 20, 2008
- 52 week high
- €14.94 on May 29, 2026
- 52 week low
- €9.57 on Mar 30, 2026
- Deepest drawdown
- -92.1% from Dec 26, 2003 to Nov 20, 2008, recovered Nov 16, 2010
- Best single session
- +22.5% on Apr 22, 2009
- Worst single session
- -20.5% on Nov 20, 2008
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2003
- 2.3×
- Best calendar year
- 2009, +312%
- Worst calendar year
- 2008, -63%
FMC1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 1, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €10.80 | €14.94 | €9.57 | €10.87 | +0.2% | 973.8K | 217 |
| 2025 | €8.49 | €11.43 | €6.98 | €10.85 | +27.8% | 2.5M | 253 |
| 2024 | €9.40 | €11.65 | €7.42 | €8.49 | -10.5% | 2.7M | 254 |
| 2023 | €9.03 | €11.67 | €7.67 | €9.49 | +9.2% | 1.9M | 255 |
| 2022 | €14.57 | €17.63 | €8.32 | €8.69 | -39.0% | 4M | 257 |
| 2021 | €5.66 | €15.35 | €5.40 | €14.26 | +153.7% | 12.9M | 254 |
| 2020 | €6.45 | €6.50 | €2.93 | €5.62 | -13.1% | 2.8M | 254 |
| 2019 | €4.80 | €6.95 | €4.70 | €6.47 | +31.9% | 1.1M | 247 |
| 2018 | €6.87 | €7.29 | €4.77 | €4.90 | -28.9% | 2M | 246 |
| 2017 | €7.11 | €7.81 | €5.76 | €6.89 | -4.7% | 2.4M | 250 |
| 2016 | €7.43 | €7.73 | €5.81 | €7.23 | -3.6% | 786.6K | 231 |
| 2015 | €7.09 | €8.61 | €6.40 | €7.50 | +8.0% | 652.9K | 222 |
| 2014 | €5.97 | €7.33 | €5.65 | €6.95 | +19.4% | 685.1K | 224 |
| 2013 | €5.01 | €6.94 | €4.77 | €5.82 | +19.6% | 893.1K | 214 |
| 2012 | €5.04 | €5.07 | €3.62 | €4.87 | -3.5% | 417.9K | 219 |
| 2011 | €6.24 | €7.08 | €4.84 | €5.04 | -19.9% | 1.3M | 256 |
| 2010 | €3.47 | €6.41 | €3.43 | €6.29 | +82.2% | 5.8M | 256 |
| 2009 | €0.8439 | €3.54 | €0.6021 | €3.45 | +311.8% | 8.8M | 254 |
| 2008 | €2.26 | €2.77 | €0.3997 | €0.8390 | -63.1% | 7M | 254 |
| 2007 | €2.82 | €3.53 | €2.28 | €2.28 | -19.1% | 6.3M | 252 |
| 2006 | €3.12 | €3.68 | €2.27 | €2.81 | -12.1% | 4.9M | 255 |
| 2005 | €4.80 | €4.96 | €3.08 | €3.20 | -35.4% | 336.8K | 259 |
| 2004 | €5.64 | €6.01 | €4.46 | €4.96 | -12.1% | 110K | 262 |
| 2003 | €4.80 | €6.09 | €4.57 | €5.64 | n/a | 15.1K | 23 |
FMC1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €10.87 | -0.3% |
| October 2026 | €10.90 | +1.9% |
| September 2026 | €10.70 | -10.8% |
| August 2026 | €11.99 | -3.4% |
| July 2026 | €12.41 | +2.7% |
| June 2026 | €12.08 | -17.9% |
| May 2026 | €14.72 | +49.4% |
| April 2026 | €9.85 | +2.3% |
| March 2026 | €9.64 | -18.2% |
| February 2026 | €11.78 | +4.8% |
| January 2026 | €11.24 | +3.6% |
| December 2025 | €10.85 | -1.3% |
About the FMC1 data
Daily bars. 5,668 sessions from Dec 1, 2003 to Nov 12, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AFMC1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
FMC1 share price history
