|
Real-time Estimate
Cboe BZX
11:41:16 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 13.84 USD | +0.04% |
|
+0.14% | +6.10% |
| 10:54am | Ford's US Vehicle Sales Fall 10.3% in August | MT |
| 06:38am | Ford Motor Targets NATO Military Vehicle Sales With Ranger Trucks | MT |
Stock exchange
NYSE
F 13.86 $
+0.18%
255M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 13.86USD | +0.18% | 255M $ | ||
CBOE
| F | 13.85USD | +0.14% | 6.37M $ | |
|
Tradegate
| FMC1 | 11.96EUR | +0.25% | 145K € | |
|
Mexican S.E.
| F * | 233.50MXN | -1.89% | 139K $ | |
|
Xetra
| FMC1 | 12.08EUR | +0.92% | 5.45K € | |
|
Borsa Italiana
| 1F | 12.00EUR | -0.50% | 2.4K € | |
|
Kazakhstan S.E.
| F_KZ | 13.93USD | +0.22% | 2.62K $ | |
|
London S.E.
| 0P4F | 13.97USD | +1.26% | 2.36K $ | |
|
Bolsa De Valores De Colombia
| FCO | 44,800.00COP | +5.21% | 851K $ | |
|
Boerse Muenchen
| FMC1 | 12.03EUR | +0.89% | 60.16 € | |
|
CBOE
| FORDA | 11.90EUR | 0.00% | 0 € | |
|
CBOE
| 0P4F | 12.37EUR | 0.00% | 0 € | |
|
Lima
| FUS | 13.93USD | -.--% | 0 $ | |
|
Swiss Exchange
| F | 11.23CHF | +0.97% | 0 CHF | |
|
Börse Stuttgart
| FMC1 | 12.01EUR | +1.26% | 0 € | |
|
Deutsche Boerse AG
| FMC1 | 11.78EUR | -0.67% | 0 € | |
|
Swiss Exchange
| F | 13.91USD | -0.43% | 0 $ | |
|
Wiener Boerse
| FORD | 12.00EUR | -0.50% | 0 € | |
| FDMO34 | 70.90BRL | -4.58% | 9.29K R$ | ||
| F | 22,000.00ARS | -1.21% | 17.6M $ | ||
|
Buenos Aires S.E.
| FD | 14.30USD | -1.72% | 214.5 $ | |
| F | 11.71CAD | +0.69% | 9.4K $ | ||
|
Deutsche Boerse AG
| FMC | 7.050EUR | -0.70% | 0 € |
Quotes 5-day view: Ford Motor Company
Delayed Quote NYSE
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | US$13.95 | US$13.88 | US$13.94 | US$13.84 | US$13.86 |
| Volume | 37,675,816 | 40,250,340 | 41,054,635 | 50,110,740 | 18,378,531 |
| Change | +0.36% | -0.50% | +0.43% | -0.72% | +0.04% |
| Opening | US$13.86 | US$14.12 | US$13.90 | US$13.95 | US$13.88 |
| High | US$14.10 | US$14.26 | US$14.05 | US$14.05 | US$14.20 |
| Low | US$13.85 | US$13.80 | US$13.87 | US$13.73 | US$13.85 |
Performance
| 1 day | +0.04% | ||
| 1 week | +0.14% | ||
| Current month | -0.14% | ||
| 1 month | -3.53% | ||
| 3 months | -13.81% | ||
| 6 months | +3.96% | ||
| Current year | +6.10% | ||
| 1 year | +18.77% | ||
| 3 years | +15.14% | ||
| 5 years | +6.99% | ||
| 10 years | +11.36% |
Volumes
marketsDaily volume
18,377,289
Estimated daily volume
61,617,504
Avg. Volume 20 sessions
38,762,187
Daily volume ratio
1.59
Avg. Volume 20 sessions USD
536,662,479.02
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
55,188,324,031
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83 %
Free-Float capitalization (USD)
53,992,565,373
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
13.9
Moving average 20 days
14.03
Moving average 50 days
14.09
Moving average 100 days
13.86
Price spread / (MMA5)
+0.41%
Price spread / (MMA20)
+1.35%
Price spread / (MMA50)
+1.80%
Price spread / (MMA100)
+0.12%
STIM
RSI 9 days
46.43
RSI 14 days
47.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.04% | +0.14% | +18.77% | +15.14% | 55.19B | |
| -3.39% | +1.65% | +9.60% | +24.35% | 240B | |
| -1.18% | -1.43% | +45.39% | +155.69% | 75.14B | |
| -5.62% | -10.21% | +71.43% | +101.71% | 67.35B | |
| -1.27% | +3.56% | -12.81% | -30.48% | 50.36B | |
| -1.47% | +1.64% | -1.26% | -55.54% | 47.19B | |
| -3.73% | +2.07% | -24.95% | -31.75% | 44.72B | |
| -0.80% | +5.24% | -31.49% | -35.75% | 42.49B | |
| -2.37% | -0.24% | +1.38% | +7.54% | 42.15B | |
| -2.12% | -7.35% | -3.78% | +100.38% | 38.38B | |
| Average | -2.20% | +1.19% | +7.23% | +25.13% | 70.29B | |
| Weighted average by Cap. | -2.56% | +2.09% | +11.83% | +31.73% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb.ISgvf8i2G2N6L3e7wXJ5fEkMNCJC08fdCbWHNKbBzGg.TX9BL47jQSEsYRHQsydUJDw0YhQUh62lQ_jQW_bxnRBiS1U1q-IsLj1rBA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:26:18 | 13.86 | 2,000 | 16,896,784 |
| 11:26:18 | 13.86 | 3,000 | 16,894,784 |
| 11:26:17 | 13.86 | 150 | 16,891,784 |
| 11:26:17 | 13.87 | 1,000 | 16,891,634 |
| 11:26:16 | 13.86 | 1,900 | 16,890,634 |
| 11:26:16 | 13.86 | 1,200 | 16,888,734 |
| 11:26:15 | 13.86 | 2,000 | 16,887,534 |
| 11:26:15 | 13.86 | 3,000 | 16,885,534 |
| 11:26:14 | 13.86 | 700 | 16,882,534 |
| 11:26:14 | 13.86 | 1,900 | 16,881,834 |
Price Extremes
| 1 week | 13.73 |  | 14.26 |
| 1 month | 13.73 | | 15.06 |
| 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 | +5.49% | ||
| 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
