|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.46 USD | +0.43% |
|
-1.74% | +5.81% |
| 03:58pm | Texas Instruments plans $60 billion US investment amid Trump's onshoring push | RE |
| 03:58pm | Texas Instruments plans $60 billion US investment amid Trump's onshoring push | RE |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 12/06/2025 | 13/06/2025 | 16/06/2025 | 17/06/2025 | 18/06/2025 | |
|---|---|---|---|---|---|
| Last | 10.53 $ | 10.43 $ | 10.62 $ | 10.42 $ | 10.48 $ |
| Volume | 76,393,291 | 90,106,172 | 75,195,179 | 100,969,375 | 20,918,690 |
| Change | -1.22% | -0.95% | +1.82% | -1.88% | +0.43% |
| Opening | 10.58 $ | 10.47 $ | 10.50 $ | 10.59 $ | 10.43 $ |
| High | 10.59 $ | 10.51 $ | 10.67 $ | 10.63 $ | 10.53 $ |
| Low | 10.43 $ | 10.38 $ | 10.50 $ | 10.38 $ | 10.41 $ |
Performance
| 1 day | +0.43% | ||
| 1 week | -1.74% | ||
| Current month | +0.92% | ||
| 1 month | -2.56% | ||
| 3 months | +5.28% | ||
| 6 months | +8.10% | ||
| Current year | +5.81% | ||
| 1 year | -11.08% | ||
| 3 years | -8.60% | ||
| 5 years | +65.48% | ||
| 10 years | -30.81% |
Volumes
marketsDaily volume
20,916,130
Estimated daily volume
101,374,781
Avg. Volume 20 sessions
105,731,291
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
1,106,477,960.32
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
433,659,000
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (USD)
41,435,638,964
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)
40,553,218,419
Average Daily Capital Traded
2.67%
Indicators
Moving average 5 days
10.57
Moving average 20 days
10.39
Moving average 50 days
10.12
Moving average 100 days
9.93
Price spread / (MMA5)
+0.98%
Price spread / (MMA20)
-0.73%
Price spread / (MMA50)
-3.29%
Price spread / (MMA100)
-5.11%
STIM
RSI 9 days
59.51
RSI 14 days
57.39
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.43% | -1.74% | -11.08% | -8.60% | 41.44B | ||
| +1.22% | -3.33% | -15.38% | +24.53% | 228B | ||
| -1.11% | -4.91% | -22.87% | -20.51% | 54.91B | ||
| -0.97% | -5.45% | -17.33% | -5.61% | 52.37B | ||
| -0.59% | -3.80% | -16.23% | -38.32% | 51.53B | ||
| +0.26% | -2.79% | +2.19% | +48.53% | 46.42B | ||
| +0.80% | +3.29% | -11.96% | +33.03% | 41.03B | ||
| +1.13% | -1.50% | +2.67% | +202.52% | 38.83B | ||
| +1.26% | +6.28% | -24.81% | +15.80% | 32.71B | ||
| -0.73% | -8.49% | -32.54% | +72.20% | 28.78B | ||
| Average | +0.18% | -1.92% | -14.73% | +32.36% | 61.6B | |
| Weighted average by Cap. | +0.43% | -2.78% | -14.61% | +25.82% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
47c36e756.iEetCEdKwVj6Df-sY5Nd0she0J6NOGpAI69TNEHxsUY.5AzuYCgolTyzYoeVBtYLto8H5P_rTQI6QPUZeBG0wje5LOdCPnKoKahvkA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 15:50:27 | 10.47 | 1,000 | 20,232,781 |
| 15:50:25 | 10.48 | 100 | 20,231,781 |
| 15:50:25 | 10.47 | 1,000 | 20,231,681 |
| 15:50:23 | 10.47 | 2,000 | 20,230,681 |
| 15:50:21 | 10.47 | 187 | 20,228,681 |
| 15:50:21 | 10.47 | 4,000 | 20,228,494 |
| 15:50:21 | 10.47 | 4,000 | 20,224,494 |
| 15:50:20 | 10.47 | 1,000 | 20,220,494 |
| 15:50:20 | 10.48 | 2,000 | 20,219,494 |
| 15:50:18 | 10.47 | 1,000 | 20,217,494 |
Course Extremes
| 1 week | 10.38 |  | 10.67 |
| 1 month | 9.88 | | 10.84 |
| Current year | 8.44 | | 10.84 |
| 1 year | 8.44 | | 14.85 |
| 3 years | 8.44 | | 16.68 |
| 5 years | 5.74 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2025 | +5.25% | ||
| 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