Quotes Ford Motor Company

Equities

F

US3453708600

Auto & Truck Manufacturers

Market Closed - Nyse 21:00:48 22/04/2024 BST 5-day change 1st Jan Change
12.88 USD +6.10% Intraday chart for Ford Motor Company +5.31% +5.66%

Quotes 5-day view

Delayed Quote Nyse
Ford Motor Company(F) : Historical Chart (5-day)
  17/04/2024 18/04/2024 19/04/2024 22/04/2024
Last 12.04 $ 12.06 $ 12.14 $ 12.88 $
Volume 43 646 582 39 902 098 39 623 838 86 304 158
Change -0.41% +0.17% +0.66% +6.10%
Opening 12.14 12.08 12.02 12.31
High 12.25 12.17 12.23 12.90
Low 12.02 11.98 12.02 12.25

Performance

1 day-0.58%
1 week+5.31%
Current month-3.01%
1 month-0.23%
3 months+15.00%
6 months+10.65%
Current year+5.66%
1 year+9.06%
3 years+7.87%
5 years+35.58%
10 years-20.00%

Volumes

markets
Daily volume
86 462 687
Estimated daily volume
86 462 687
Avg. Volume 20 sessions
46 495 140
Daily volume ratio
1.86
Avg. Volume 20 sessions USD
598 857 403.20
Record volume 1
541 175 500
Record volume 2
480 879 400
Record volume 3
433 659 000
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
51 420 885 811
Net sales (USD)
165 901 000 000
Number of employees
177 000
Sales / Employee (USD)
937 294
Free-Float
97.23 %
Free-Float capitalization (USD)
49 765 141 495
Average Daily Capital Traded
1.16%

Highs and lows

1 week
11.98
Extreme 11.98
12.90
1 month
11.94
Extreme 11.9412
13.95
Current year
10.83
Extreme 10.825
13.95
1 year
9.63
Extreme 9.63
15.42
3 years
9.63
Extreme 9.63
25.87
5 years
3.96
Extreme 3.96
25.87
10 years
3.96
Extreme 3.96
25.87

Indicators

Moving average 5 days
12.24
Moving average 20 days
12.88
Moving average 50 days
12.58
Moving average 100 days
12.08
Price spread / (MMA5)
-4.95%
Price spread / (MMA20)
-0.03%
Price spread / (MMA50)
-2.30%
Price spread / (MMA100)
-6.19%
STIM
RSI 9 days
33.67
RSI 14 days
39.81

Sector Comparison - Other Auto & Truck Manufacturers

Name Change 5d. change 1st Jan change 1-year change Capi.
+6.10%+5.31%+5.66%+9.06% 51.42B
+0.06%-3.56%+35.84%+95.72% 306B
+0.07%-2.69%+18.61%+7.20% 81.69B
+0.08%-1.62%+8.50%-0.49% 70.53B
0.00%-3.51%+5.03%+5.22% 70.94B
-0.42%-2.59%+20.46%+51.72% 55.26B
+1.98%+1.22%+20.30%+28.79% 49.88B
+1.02%-0.93%+25.93%+106.97% 42.74B
+4.26%+1.45%+20.39%+28.68% 38.61B
+0.26%+3.04%+21.02%+73.30% 27.92B
+2.71%-3.10%+4.73%+13.58% 23.94B
+0.17%-1.15%+17.09%+52.64% 21.96B
-0.58%+9.67%+24.58%+207.02% 19.76B
+0.24%-6.12%+28.19%+56.74% 16.06B
-0.54%-5.29%+28.63%+42.49% 13.67B
+0.67%-4.25%+0.02%+14.27% 12.94B
Average+0.47%-2.28%+17.81%+49.56%
Weighted average by Cap.+0.29%-3.30%+22.34%+55.30%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

9bb3864a4379e8b.rgKDu-SFFP27IqaMJ58s27Hr6RPQ7BOvBT1FfpjHJCA.43Da7Krpd5KCVeP6a8YVooObk0qquGv_aQgjTfGtc1jfY9XUp-Z7mY0V7w
DatePriceVolumeDaily volume
21:00:48 12.88 4,852,312 82,795,350
20:59:59 12.89 22,000 77,943,038
20:59:59 12.88 522 77,921,038
20:59:59 12.88 300 77,920,516
20:59:59 12.88 300 77,920,216
20:59:59 12.88 700 77,919,916
20:59:59 12.89 265 77,919,216
20:59:59 12.88 200 77,918,951
20:59:59 12.88 300 77,918,751
20:59:59 12.88 300 77,918,451
Chart Ford Motor Company
More charts

Monthly variations

Annual change

2024+5.66%
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%
  1. Stock Market
  2. Equities
  3. F Stock
  4. Quotes Ford Motor Company