|
Market Closed -
Other stock markets
|
After hours 22:49:08 | |||
| 14.00 USD | +1.08% |
|
13.96 | -0.25% |
| 10:29pm | Americans ditch premium trims for entry-level cars as affordability takes a hit | RE |
| 07:12pm | Trump Revokes EPA Greenhouse Gas Endangerment Finding | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 09/02/2026 | 10/02/2026 | 11/02/2026 | Today | 12/02/2026 | |
|---|---|---|---|---|---|
| Last | 13.59 $ | 13.57 $ | 13.85 $ | 14.00 $ | 14.00 $ |
| Volume | 59,777,960 | 80,827,666 | 129,595,007 | 131,885,024 | 133,139,931 |
| Change | -1.52% | -0.15% | +2.06% | +1.08% | +1.08% |
| Opening | 13.75 $ | 13.64 $ | 13.62 $ | 13.90 $ | 13.90 $ |
| High | 13.78 $ | 13.74 $ | 13.88 $ | 14.36 $ | 14.36 $ |
| Low | 13.53 $ | 13.57 $ | 13.52 $ | 13.85 $ | 13.85 $ |
Performance
| 1 day | +0.83% | ||
| 1 week | +1.30% | ||
| Current month | +0.86% | ||
| 1 month | -1.41% | ||
| 3 months | +5.26% | ||
| 6 months | +25.67% | ||
| Current year | +6.71% | ||
| 1 year | +52.01% | ||
| 3 years | +9.98% | ||
| 5 years | +22.27% | ||
| 10 years | +25.34% |
Volumes
marketsDaily volume
133,139,931
Estimated daily volume
133,139,931
Avg. Volume 20 sessions
64,867,841
Daily volume ratio
2.05
Avg. Volume 20 sessions USD
908,149,774
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
55,254,231,866
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
98.19 %
Free-Float capitalization (USD)
53,902,310,472
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
13.71
Moving average 20 days
13.73
Moving average 50 days
13.56
Moving average 100 days
13.06
Price spread / (MMA5)
-2.10%
Price spread / (MMA20)
-1.91%
Price spread / (MMA50)
-3.17%
Price spread / (MMA100)
-6.69%
STIM
RSI 9 days
43.29
RSI 14 days
47.2
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.08% | +1.30% | +52.01% | +9.98% | 55.25B | |
| -0.24% | -0.54% | +31.13% | +97.18% | 316B | |
| -0.59% | +0.40% | +153.76% | +191.81% | 81.64B | |
| +0.14% | -7.37% | +71.16% | +93.30% | 72.15B | |
| -1.45% | -6.30% | -0.12% | -20.64% | 65.5B | |
| -1.95% | -3.65% | +15.09% | -10.28% | 65.35B | |
| -1.21% | -3.49% | +9.60% | -20.45% | 61.71B | |
| -2.23% | +0.53% | +16.43% | +163.14% | 45.2B | |
| -3.50% | -0.09% | +13.21% | +52.27% | 42.39B | |
| -1.38% | +7.86% | +21.16% | +100.00% | 30.03B | |
| Average | -1.17% | +1.91% | +38.34% | +65.63% | 83.5B | |
| Weighted average by Cap. | -0.80% | +1.93% | +40.60% | +75.37% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
47bb2452f89d5.LG3Z1KcMl6KtXgCQ72LgdkSD6HnMCMiFWitunaM19fc.FTSt4tNVwdXXbDbotybNOgLSrCmoOf7dIGME0slau7MUAp-3kG6mxtgfTQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 14.00 | 6,165,731 | 102,048,916 |
| 21:00:00 | 13.98 | 548 | 95,883,185 |
| 20:59:59 | 13.99 | 350 | 95,882,637 |
| 20:59:59 | 13.99 | 2,106 | 95,882,287 |
| 20:59:59 | 13.99 | 4,600 | 95,880,181 |
| 20:59:59 | 13.99 | 3,919 | 95,875,581 |
| 20:59:59 | 13.98 | 201 | 95,871,662 |
| 20:59:59 | 13.98 | 4,000 | 95,871,461 |
| 20:59:59 | 13.98 | 100 | 95,867,461 |
Course Extremes
| 1 week | 13.52 |  | 14.36 |
| 1 month | 13.23 | | 14.36 |
| Current year | 13.06 | | 14.5 |
| 1 year | 8.44 | | 14.5 |
| 3 years | 8.44 | | 15.42 |
| 5 years | 8.44 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2026 | +6.71% | ||
| 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
- 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