FORD MOTOR COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.58 USD | -1.76% |
|
-5.45% | -13.21% |
| 09-06 | Carmakers adjust electrification plans as EV demand slows | RE |
| 09-05 | Ford US Vehicle Sales Rise 13% Year Over Year in August | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse| 2024-08-30 | 2024-09-03 | 2024-09-04 | 2024-09-05 | 2024-09-06 | |
|---|---|---|---|---|---|
| Last | 11.19 $ | 10.98 $ | 10.95 $ | 10.77 $ | 10.58 $ |
| Volume | 44 977 055 | 49 613 545 | 47 900 654 | 50 551 941 | 47 508 883 |
| Change | +0.72% | -1.88% | -0.27% | -1.64% | -1.76% |
| Opening | 11.15 $ | 11.08 $ | 10.99 $ | 11.08 $ | 10.78 $ |
| High | 11.23 $ | 11.14 $ | 11.16 $ | 11.14 $ | 10.87 $ |
| Low | 11.06 $ | 10.94 $ | 10.85 $ | 10.72 $ | 10.53 $ |
Performance
| 1 day | -0.28% | ||
| 1 week | -5.45% | ||
| Current month | -5.45% | ||
| 1 month | +8.18% | ||
| 3 months | -12.34% | ||
| 6 months | -14.54% | ||
| Current year | -13.21% | ||
| 1 year | -12.34% | ||
| 3 years | -17.92% | ||
| 5 years | +13.28% | ||
| 10 years | -38.27% |
Volumes
marketsDaily volume
47 508 883
Estimated daily volume
47 508 883
Avg. Volume 20 sessions
45 953 458
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
486 187 585.64
Record volume 1
541 175 500
Record volume 2
480 879 400
Record volume 3
433 659 000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
42 058 141 667
Net sales (USD)
165 901 000 000
Number of employees
177 000
Sales / Employee (USD)
937 294
Free-Float
97.94 %
Free-Float capitalization (USD)
41 194 602 554
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
10.82
Moving average 20 days
10.71
Moving average 50 days
11.74
Moving average 100 days
11.95
Price spread / (MMA5)
+2.27%
Price spread / (MMA20)
+1.19%
Price spread / (MMA50)
+10.99%
Price spread / (MMA100)
+12.98%
STIM
RSI 9 days
43.15
RSI 14 days
43.65
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -1.76% | -5.45% | -12.34% | -17.92% | 42.06B | ||
| -1.28% | -6.41% | -2.58% | +29.62% | 245B | ||
| -2.65% | -6.24% | -11.76% | -16.61% | 62.32B | ||
| -2.62% | -6.70% | -18.80% | -2.07% | 54.2B | ||
| -2.97% | -4.35% | -14.42% | -54.49% | 52.7B | ||
| -1.85% | -5.30% | +43.63% | -3.44% | 52.98B | ||
| -1.87% | -5.48% | +71.84% | +252.61% | 50.61B | ||
| -0.71% | -3.81% | -7.61% | +35.50% | 51.11B | ||
| -0.66% | -10.96% | +21.85% | +5.81% | 42.18B | ||
| -0.92% | -3.82% | +71.09% | +257.48% | 35.83B | ||
| Average | -1.37% | -5.51% | +14.09% | +48.65% | 68.88B | |
| Weighted average by Cap. | -1.41% | -5.79% | +7.79% | +38.28% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9a2ae7bb14fe8c48f6299fadc44.Gtl-3ioSrsxhTM1qo4V1e6AohM5w-HrkXqJ6Ik9gloE.N5Mb8wdwyJgZDocElO8MFplnzfw0nRW0F-9KGj8OouVrlRqHSCWbtQ8anA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:02 | 10.58 | 3,821,871 | 42,341,029 |
| 15:59:59 | 10.59 | 1,200 | 38,519,158 |
| 15:59:59 | 10.59 | 1,200 | 38,517,958 |
| 15:59:59 | 10.59 | 1,332 | 38,516,758 |
| 15:59:59 | 10.58 | 525 | 38,515,426 |
| 15:59:59 | 10.58 | 5,600 | 38,514,901 |
| 15:59:59 | 10.59 | 600 | 38,509,301 |
| 15:59:59 | 10.59 | 600 | 38,508,701 |
| 15:59:59 | 10.59 | 600 | 38,508,101 |
| 15:59:59 | 10.59 | 600 | 38,507,501 |
Course Extremes
1 week
10.53
11.16
1 month
9.7711.37
Current year
9.4914.85
1 year
9.4914.85
3 years
9.4925.87
5 years
3.9625.87
10 years
3.9625.87
Monthly variations
Annual variations
| 2024 | -13.21% | ||
| 2023 | +4.82% | ||
| 2022 | -44.01% | ||
| 2021 | +136.29% | ||
| 2020 | -5.48% | ||
| 2019 | +21.57% | ||
| 2018 | -38.75% | ||
| 2017 | +2.97% | ||
| 2016 | -13.91% | ||
| 2015 | -9.10% | ||
| 2014 | +0.45% | ||
| 2013 | +19.15% | ||
| 2012 | +20.35% | ||
| 2011 | -35.91% | ||
| 2010 | +67.90% | ||
| 2009 | +336.68% | ||
| 2008 | -65.97% | ||
| 2007 | -10.39% | ||
| 2006 | -2.72% | ||
| 2005 | -47.27% | ||
| 2004 | -8.50% | ||
| 2003 | +72.04% | ||
| 2002 | -40.84% | ||
| 2001 | -32.93% | ||
| 2000 | -23.15% | ||
| 1999 | -9.16% | ||
| 1998 | +20.85% | ||
| 1997 | +50.58% | ||
| 1996 | +11.69% | ||
| 1995 | +3.59% | ||
| 1994 | -13.57% | ||
| 1993 | +50.44% | ||
| 1992 | +52.44% | ||
| 1991 | +5.63% | ||
| 1990 | -38.97% | ||
| 1989 | -13.61% | ||
| 1988 | +34.00% | ||
| 1987 | +34.00% | ||
| 1986 | +45.47% | ||
| 1985 | +27.12% | ||
| 1984 | +7.67% | ||
| 1983 | +63.51% | ||
| 1982 | +132.09% | ||
| 1981 | -16.25% | ||
| 1980 | -37.50% | ||
| 1979 | -24.04% | ||
| 1978 | -7.92% | ||
| 1977 | +16.23% | ||
| 1976 | +39.77% | ||
| 1975 | +31.83% | ||
| 1974 | -17.59% | ||
| 1973 | -49.14% | ||
| 1972 | +13.35% | ||
| 1971 | +24.89% | ||
| 1970 | +36.78% | ||
| 1969 | -22.40% | ||
| 1968 | -1.62% |
- Stock Market
- Equities
- F Stock
- Quotes Ford Motor Company
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition