|
Market Closed -
NYSE
16:04:05 2026-11-09 EST
|
Pre-market 07:01:12 | |||
| 12.52 USD | +0.64% |
|
12.46 | -0.48% |
| 06:01am | Tesla Cybertruck is EV pickup market's latest casualty | RE |
| 05:32am | Jefferies Adjusts Price Target on Ford Motor to $16.50 From $17.50 | MT |
Stock exchange
NYSE
F 12.52 $
+0.64%
530M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 12.52USD | +0.64% | 530M $ | ||
CBOE
| F | 12.52USD | +0.56% | 9.24M $ | |
|
Mexican S.E.
| F * | 232.01MXN | -1.26% | 737K $ | |
|
Borsa Italiana
| 1F | 10.70EUR | -0.14% | 9.79K € | |
|
Tradegate
| FMC1 | 11.11EUR | +0.71% | 6.62K € | |
|
Kazakhstan S.E.
| F_KZ | 12.52USD | -2.03% | 2.04K $ | |
|
London S.E.
| 0P4F | 11.92USD | -5.85% | 1.03K $ | |
|
Boerse Muenchen
| FMC1 | 11.08EUR | -0.70% | 110.76 € | |
|
Deutsche Boerse AG
| FMC1 | 10.96EUR | -1.08% | 54.82 € | |
|
Xetra
| FMC1 | 11.06EUR | -1.34% | 11.06 € | |
|
Swiss Exchange
| F | 10.28CHF | +0.25% | 0 CHF | |
|
Swiss Exchange
| F | 12.54USD | -0.32% | 0 $ | |
|
Wiener Boerse
| FORD | 11.28EUR | -1.14% | 0 € | |
|
Börse Stuttgart
| FMC1 | 11.07EUR | -0.81% | 0 € | |
|
Lima
| FUS | 12.33USD | 0.00% | 0 $ | |
|
CBOE
| 0P4F | 12.37EUR | 0.00% | 0 € | |
|
CBOE
| FORDA | 11.24EUR | 0.00% | 0 € | |
|
Bolsa De Valores De Colombia
| FCO | 39,840.00COP | 0.00% | 0 $ | |
|
Bulgaria S.E.
| FMC1 | 11.29EUR | +0.09% | 0 € | |
| FDMO34 | 69.15BRL | +0.71% | 42.11K R$ | ||
| F | 20,570.00ARS | -1.15% | 10.04M $ | ||
|
Buenos Aires S.E.
| FD | 13.17USD | +2.01% | 144.87 $ | |
| F | 10.54CAD | +0.96% | 4.1M $ | ||
|
Deutsche Boerse AG
| FMC | 6.400EUR | 0.00% | 0 € |
Quotes 5-day view: Ford Motor Company
Delayed Quote NYSE
| 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | 2026-11-09 | |
|---|---|---|---|---|---|
| Last | US$12.31 | US$12.67 | US$12.53 | US$12.44 | US$12.52 |
| Volume | 40,760,580 | 54,662,748 | 54,186,254 | 38,058,215 | 42,325,255 |
| Change | -2.30% | +2.92% | -1.10% | -0.72% | +0.64% |
| Opening | US$12.62 | US$12.60 | US$12.81 | US$12.42 | US$12.57 |
| High | US$12.63 | US$12.86 | US$12.86 | US$12.68 | US$12.71 |
| Low | US$12.19 | US$12.53 | US$12.31 | US$12.34 | US$12.45 |
Performance
| 1 day | -0.48% | ||
| 1 week | -0.63% | ||
| Current month | +2.20% | ||
| 1 month | +2.88% | ||
| 3 months | -10.44% | ||
| 6 months | +1.62% | ||
| Current year | -4.57% | ||
| 1 year | -5.22% | ||
| 3 years | +29.07% | ||
| 5 years | -37.77% | ||
| 10 years | +8.12% |
Volumes
marketsDaily volume
42,325,255
Estimated daily volume
42,325,255
Avg. Volume 20 sessions
45,405,463
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
568,476,396.76
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
49,995,082,674
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83%
Free-Float capitalization (USD)
48,911,360,438
Average Daily Capital Traded
1.14%
Indicators
Moving average 5 days
12.49
Moving average 20 days
12.15
Moving average 50 days
12.75
Moving average 100 days
13.41
Price spread / (MMA5)
-0.21%
Price spread / (MMA20)
-2.93%
Price spread / (MMA50)
+1.81%
Price spread / (MMA100)
+7.09%
STIM
RSI 9 days
54.71
RSI 14 days
51.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.64% | -0.63% | -5.22% | +29.07% | 50B | |
| +5.54% | -6.38% | -11.98% | +80.04% | 1,494B | |
| -2.21% | +12.75% | +9.04% | +21.80% | 259B | |
| -0.69% | -0.55% | -29.32% | -10.51% | 103B | |
| -0.70% | -1.39% | +3.64% | +17.50% | 80.06B | |
| +4.05% | -0.32% | +26.71% | +236.40% | 75.62B | |
| -2.86% | -5.40% | +2.84% | +55.41% | 47.19B | |
| +0.02% | +0.80% | +1.73% | -46.91% | 47.34B | |
| -1.62% | +3.06% | +22.63% | +16.83% | 46.39B | |
| +1.40% | +10.76% | -16.48% | +24.30% | 43.36B | |
| Average | -0.37% | +2.69% | +0.36% | +42.39% | 225B | |
| Weighted average by Cap. | -0.64% | -2.08% | -7.11% | +65.51% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5ffeef9064284f.bnRyWdIadvSrt_7wWsRuS_9yphv9xhmHBCXYuTCCzvo.Axsra-NJJrDHw53JMp4NfbRK5SmwmSvgUXydiHK2tp0-BRA8o3knx8nNlQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:04:05 | 12.52 | 5,635,750 | 38,151,105 |
| 15:59:59 | 12.52 | 100 | 32,515,355 |
| 15:59:59 | 12.52 | 100 | 32,515,255 |
| 15:59:59 | 12.52 | 100 | 32,515,155 |
| 15:59:59 | 12.52 | 300 | 32,515,055 |
| 15:59:59 | 12.52 | 100 | 32,514,755 |
| 15:59:59 | 12.52 | 100 | 32,514,655 |
| 15:59:59 | 12.52 | 100 | 32,514,555 |
| 15:59:59 | 12.52 | 100 | 32,514,455 |
| 15:59:59 | 12.52 | 100 | 32,514,355 |
Price Extremes
| 1 week | 12.31 |  | 12.86 |
| 1 month | 11.44 | | 12.86 |
| Current year | 11.11 | | 17.78 |
| 1 year | 11.11 | | 17.78 |
| 3 years | 8.44 | | 17.78 |
| 5 years | 8.44 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2026 | -4.57% | ||
| 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
- Stocks
- F Stock
- Quotes Ford Motor Company
Select your edition
All financial news and data tailored to specific country editions
