|
Market Closed -
Other stock markets
|
After hours 20:00:00 | |||
| 13.67 USD | +0.15% |
|
13.67 | 0.00% |
| 12-16 | Trading Day: U.S. unemployment casts its shadow | RE |
| 12-16 | Sector Update: Consumer Stocks Mixed Late Afternoon | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 2025-12-11 | 2025-12-12 | 2025-12-15 | 2025-12-16 | 2025-12-16 | |
|---|---|---|---|---|---|
| Last | 13.63 $ | 13.76 $ | 13.65 $ | 13.67 $ | 13.67 $ |
| Volume | 59,012,304 | 48,337,280 | 53,577,255 | 69,226,473 | 69,408,875 |
| Change | +1.64% | +0.95% | -0.80% | +0.15% | +0.15% |
| Opening | 13.38 $ | 13.67 $ | 13.80 $ | 13.72 $ | 13.72 $ |
| High | 13.68 $ | 13.84 $ | 13.81 $ | 13.99 $ | 13.99 $ |
| Low | 13.30 $ | 13.67 $ | 13.49 $ | 13.57 $ | 13.57 $ |
Performance
| 1 week | +4.51% | ||
| Current month | +2.94% | ||
| 1 month | +3.64% | ||
| 3 months | +17.74% | ||
| 6 months | +28.72% | ||
| Current year | +38.08% | ||
| 1 year | +36.84% | ||
| 3 years | +12.79% | ||
| 5 years | +51.22% | ||
| 10 years | -4.81% |
Volumes
marketsDaily volume
69,408,875
Estimated daily volume
69,408,875
Avg. Volume 20 sessions
49,691,871
Daily volume ratio
1.4
Avg. Volume 20 sessions USD
679,287,876.57
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)
54,388,405,425
Net sales (USD)
172,706,000,000
Number of employees
171,000
Sales / Employee (USD)
1,009,977
Free-Float
98.19 %
Free-Float capitalization (USD)
53,123,937,757
Average Daily Capital Traded
1.25%
Indicators
Moving average 5 days
13.62
Moving average 20 days
13.13
Moving average 50 days
12.82
Moving average 100 days
12.22
Price spread / (MMA5)
-0.34%
Price spread / (MMA20)
-3.92%
Price spread / (MMA50)
-6.19%
Price spread / (MMA100)
-10.60%
STIM
RSI 9 days
65.09
RSI 14 days
61.72
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.15% | +4.51% | +36.84% | +12.79% | 54.39B | |
| -0.24% | +6.64% | +24.34% | +73.98% | 281B | |
| -0.27% | +5.96% | +56.51% | +126.17% | 76.85B | |
| -0.10% | -0.80% | +11.48% | -2.32% | 68.75B | |
| -0.23% | -3.18% | +21.52% | +14.16% | 68.36B | |
| +0.19% | -0.09% | +23.78% | -21.82% | 63.84B | |
| +0.41% | +0.04% | +19.40% | +181.36% | 44.4B | |
| -2.56% | -6.84% | +35.55% | +76.00% | 43.43B | |
| -0.98% | -0.29% | +22.40% | +46.46% | 40.35B | |
| -0.06% | +1.68% | +31.05% | +100.82% | 28.88B | |
| Average | -0.28% | +1.40% | +28.29% | +60.76% | 77.04B | |
| Weighted average by Cap. | -0.20% | +3.91% | +27.48% | +60.68% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
99c76f688fc67a73a148c60aaa873.vC-aIlOBXv5s14Wja_aSeXdJ7WW-AsTeZgaprG5vBSs.z0TebQe1Msg9tM-TKaejMDMZqibhTbfzAzXCzR1XPRv5QvwWK7g2vAOPxA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:10 | 13.67 | 7,564,927 | 62,347,920 |
| 15:59:59 | 13.66 | 331 | 54,782,993 |
| 15:59:59 | 13.66 | 932 | 54,782,662 |
| 15:59:59 | 13.66 | 2,368 | 54,781,730 |
| 15:59:59 | 13.66 | 24,256 | 54,779,362 |
| 15:59:59 | 13.66 | 7,144 | 54,755,106 |
| 15:59:59 | 13.66 | 277 | 54,747,962 |
| 15:59:59 | 13.66 | 2,000 | 54,747,685 |
| 15:59:59 | 13.66 | 3,156 | 54,745,685 |
Course Extremes
| 1 week | 13.3 |  | 13.99 |
| 1 month | 12.38 | | 13.99 |
| Current year | 8.44 | | 13.99 |
| 1 year | 8.44 | | 13.99 |
| 3 years | 8.44 | | 15.42 |
| 5 years | 8.43 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2025 | +38.08% | ||
| 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