|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.32 USD | +1.15% |
|
+3.70% | -6.10% |
| 05-08 | US hybrid-car sales soar, along with gas prices | RE |
| 05-07 | Canada Provides Ford With $350 Million for Pickup Truck Production at Ontario Plant -- 2nd Update | DJ |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 2026-05-04 | 2026-05-05 | 2026-05-06 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|---|
| Last | 11.50 $ | 11.69 $ | 12.17 $ | 12.18 $ | 12.32 $ |
| Volume | 51,014,813 | 42,262,077 | 52,111,220 | 38,986,729 | 38,453,548 |
| Change | -3.20% | +1.65% | +4.11% | +0.08% | +1.15% |
| Opening | 11.85 $ | 11.56 $ | 11.94 $ | 12.22 $ | 12.29 $ |
| High | 11.88 $ | 11.79 $ | 12.25 $ | 12.30 $ | 12.37 $ |
| Low | 11.46 $ | 11.56 $ | 11.94 $ | 12.06 $ | 12.18 $ |
Performance
| 1 day | +1.15% | ||
| 1 week | +3.70% | ||
| Current month | +1.99% | ||
| 1 month | +1.15% | ||
| 3 months | -10.72% | ||
| 6 months | -6.74% | ||
| Current year | -6.10% | ||
| 1 year | +19.84% | ||
| 3 years | +2.50% | ||
| 5 years | +4.23% | ||
| 10 years | -8.33% |
Volumes
marketsDaily volume
38,453,548
Estimated daily volume
38,453,548
Avg. Volume 20 sessions
42,645,500
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
525,392,560
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
49,091,413,201
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.94 %
Free-Float capitalization (USD)
48,081,132,052
Average Daily Capital Traded
1.07%
Indicators
Moving average 5 days
11.97
Moving average 20 days
12.34
Moving average 50 days
12.19
Moving average 100 days
12.94
Price spread / (MMA5)
-2.82%
Price spread / (MMA20)
+0.16%
Price spread / (MMA50)
-1.08%
Price spread / (MMA100)
+5.02%
RSI 9 days
50.86
RSI 14 days
49.58
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.15% | +3.70% | +19.84% | +2.50% | 49.09B | |
| -2.18% | -2.90% | +9.04% | +56.95% | 242B | |
| +7.17% | +15.44% | +227.63% | +202.72% | 96.21B | |
| +0.50% | +4.00% | +66.42% | +134.11% | 71.05B | |
| -0.66% | +5.01% | +4.58% | -24.88% | 58.46B | |
| -0.38% | +1.10% | -1.45% | -24.82% | 55.48B | |
| -0.52% | +1.62% | -11.58% | -31.07% | 52.6B | |
| -1.20% | +7.52% | +9.80% | +170.37% | 39.37B | |
| +0.75% | +0.51% | -12.06% | +5.43% | 31.54B | |
| +0.18% | -0.70% | +29.79% | +131.80% | 31.35B | |
| Average | +0.48% | +3.53% | +34.20% | +62.31% | 72.76B | |
| Weighted average by Cap. | +0.20% | +2.72% | +41.65% | +68.04% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
12ff95ab72f65ed0a87a5c226.GLH954uI0ftptRtyUM_ERYZU7qzzecRb1Bp7I17kh5Q.IOKWgcjRlc89mFEWCbWlCM4Zv8-iFacB7X4RRBqr_udvgKKk48Hh1gjydA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:01:47 | 12.32 | 3,159,894 | 34,208,590 |
| 15:59:59 | 12.33 | 100 | 31,048,696 |
| 15:59:59 | 12.33 | 400 | 31,048,596 |
| 15:59:59 | 12.33 | 200 | 31,048,196 |
| 15:59:59 | 12.32 | 248 | 31,047,996 |
| 15:59:58 | 12.33 | 1,239 | 31,047,748 |
| 15:59:58 | 12.33 | 154 | 31,046,509 |
| 15:59:58 | 12.33 | 1,400 | 31,046,355 |
| 15:59:58 | 12.33 | 100 | 31,044,955 |
| 15:59:58 | 12.33 | 901 | 31,044,855 |
Course Extremes
| 1 week | 11.46 |  | 12.37 |
| 1 month | 11.46 | | 13.04 |
| Current year | 11.11 | | 14.8 |
| 1 year | 9.88 | | 14.8 |
| 3 years | 8.44 | | 15.42 |
| 5 years | 8.44 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2026 | -6.10% | ||
| 2025 | +32.53% | ||
| 2024 | -18.79% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition