|
Real-time Estimate
Cboe BZX
10:45:15 2026-08-26 EDT
|
5-day change | 1st Jan Change | ||
| 13.80 USD | -1.04% |
|
-4.38% | +5.68% |
| 08-25 | Global markets live: Nvidia, Tesla, SpaceX, Ford, Verizon… |  |
| 08-25 | Transportation Department Investigating Brake Defect in Ford Maverick Hybrids | DJ |
Stock exchange
NYSE
F 13.82 $
-0.93%
65.78M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 13.82USD | -0.93% | 65.78M $ | ||
CBOE
| F | 13.81USD | -0.97% | 1.21M $ | |
|
Tradegate
| FMC1 | 11.92EUR | -0.17% | 34.26K € | |
|
CBOE
| FORDA | 11.90EUR | -2.86% | 2.53K € | |
|
Kazakhstan S.E.
| F_KZ | 13.93USD | +0.22% | 2.62K $ | |
|
Mexican S.E.
| F * | 235.63MXN | -0.23% | 18.14K $ | |
|
Boerse Muenchen
| FMC1 | 11.87EUR | -0.72% | 617.34 € | |
|
London S.E.
| 0P4F | 13.80USD | -1.95% | 165.56 $ | |
|
Xetra
| FMC1 | 11.94EUR | +0.21% | 35.84 € | |
|
Börse Stuttgart
| FMC1 | 11.93EUR | -0.21% | 23.86 € | |
|
Bolsa De Valores De Colombia
| FCO | 42,580.00COP | -1.44% | 42.58K $ | |
|
Lima
| FUS | 14.05USD | 0.00% | 0 $ | |
|
CBOE
| 0P4F | 12.16EUR | 0.00% | 0 € | |
|
Swiss Exchange
| F | 11.13CHF | -3.70% | 0 CHF | |
|
Borsa Italiana
| 1F | 12.26EUR | +1.74% | 0 € | |
|
Deutsche Boerse AG
| FMC1 | 11.80EUR | -0.42% | 0 € | |
|
Swiss Exchange
| F | 13.87USD | -3.77% | 0 $ | |
|
Wiener Boerse
| FORD | 11.84EUR | -4.40% | 0 € | |
| FDMO34 | 72.45BRL | +0.60% | 6.01K R$ | ||
| F | 22,350.00ARS | +0.22% | 24.72M $ | ||
|
Buenos Aires S.E.
| FD | 14.58USD | +0.07% | 131.22 $ | |
| F | 11.71CAD | -0.51% | 66.49K $ | ||
|
Deutsche Boerse AG
| FMC | 7.100EUR | 0.00% | 0 € |
Quotes 5-day view: Ford Motor Company
Delayed Quote NYSE
| 2026-08-20 | 2026-08-21 | 2026-08-24 | 2026-08-25 | 2026-08-26 | |
|---|---|---|---|---|---|
| Last | US$13.99 | US$14.41 | US$13.93 | US$13.95 | US$13.83 |
| Volume | 41,185,883 | 45,120,955 | 53,277,296 | 35,605,484 | 4,760,266 |
| Change | -3.52% | +3.00% | -3.33% | +0.14% | -1.04% |
| Opening | US$14.29 | US$14.13 | US$14.39 | US$13.93 | US$13.93 |
| High | US$14.30 | US$14.55 | US$14.40 | US$14.02 | US$13.93 |
| Low | US$13.82 | US$14.13 | US$13.78 | US$13.82 | US$13.78 |
Performance
| 1 day | -0.90% | ||
| 1 week | -4.38% | ||
| Current month | -5.55% | ||
| 1 month | -5.55% | ||
| 3 months | -9.50% | ||
| 6 months | -3.78% | ||
| Current year | +5.68% | ||
| 1 year | +17.10% | ||
| 3 years | +16.51% | ||
| 5 years | +7.48% | ||
| 10 years | +12.00% |
Volumes
marketsDaily volume
4,759,506
Estimated daily volume
30,808,421
Avg. Volume 20 sessions
41,804,214
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
577,107,174.27
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
55,626,959,554
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83 %
Free-Float capitalization (USD)
54,421,697,033
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
14.16
Moving average 20 days
14.26
Moving average 50 days
14.14
Moving average 100 days
13.76
Price spread / (MMA5)
+2.54%
Price spread / (MMA20)
+3.31%
Price spread / (MMA50)
+2.45%
Price spread / (MMA100)
-0.34%
STIM
RSI 9 days
45.49
RSI 14 days
46.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.04% | -4.38% | +17.10% | +16.51% | 55.63B | |
| -0.39% | +4.39% | +5.92% | +26.00% | 229B | |
| -0.44% | +0.54% | +45.26% | +157.90% | 75.29B | |
| +1.69% | -3.22% | +89.64% | +126.10% | 70.22B | |
| -0.78% | -0.91% | -17.41% | -33.84% | 48.48B | |
| -2.18% | -3.23% | -6.27% | -56.94% | 46.86B | |
| -1.49% | -3.31% | -28.67% | -35.92% | 43.35B | |
| -1.27% | +0.75% | +0.45% | +8.20% | 41.45B | |
| -0.62% | -1.06% | -36.18% | -40.23% | 40.54B | |
| -1.30% | -0.49% | +2.02% | +119.34% | 40.36B | |
| Average | -0.75% | +0.63% | +7.19% | +28.71% | 69.13B | |
| Weighted average by Cap. | -0.55% | +1.11% | +11.95% | +36.57% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
85bbda8bf1f017.jdiebSngfCobqRIe0ejeGxuwqyw_pdz4MDyE_JTG1v8.1--nXWayF242-Vhfv5nrKind3n5G56yNVl3Xzv7rpLPk7dAUTJgkdSLQcQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:13 | 13.82 | 100 | 4,253,562 |
| 10:30:12 | 13.82 | 100 | 4,253,462 |
| 10:30:12 | 13.82 | 100 | 4,253,362 |
| 10:30:12 | 13.83 | 150 | 4,253,262 |
| 10:30:10 | 13.83 | 100 | 4,253,112 |
| 10:30:08 | 13.82 | 100 | 4,253,012 |
| 10:30:07 | 13.82 | 100 | 4,252,912 |
| 10:30:07 | 13.82 | 100 | 4,252,812 |
| 10:30:07 | 13.82 | 700 | 4,252,712 |
| 10:30:06 | 13.82 | 100 | 4,252,012 |
Price Extremes
| 1 week | 13.78 |  | 14.54 |
| 1 month | 13.75 | | 16.29 |
| 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 | +6.33% | ||
| 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
