|
Market Closed -
Other stock markets
|
Pre-market 05:32:26 pm | |||
| 13.84 USD | -1.00% |
|
13.86 | +0.11% |
| 03:23pm | VW Suffers Decline in Van Sales – Electric ID. Buzz Posts Gains | DP |
| 14/01 | UBS Adjusts Ford Motor Price Target to $15 From $12.50, Maintains Neutral Rating | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 08/01/2026 | 09/01/2026 | 12/01/2026 | 13/01/2026 | 14/01/2026 | |
|---|---|---|---|---|---|
| Last | 14.40 $ | 14.20 $ | 14.03 $ | 13.98 $ | 13.84 $ |
| Volume | 15,42,76,839 | 6,84,36,178 | 5,34,43,964 | 5,88,67,535 | 6,53,18,552 |
| Change | +4.80% | -1.39% | -1.20% | -0.36% | -1.00% |
| Opening | 13.89 $ | 14.35 $ | 14.15 $ | 14.06 $ | 14.00 $ |
| High | 14.50 $ | 14.41 $ | 14.18 $ | 14.13 $ | 14.12 $ |
| Low | 13.89 $ | 14.08 $ | 13.96 $ | 13.96 $ | 13.79 $ |
Performance
| 1 day | +0.11% | ||
| 1 week | +0.73% | ||
| Current month | +5.49% | ||
| 1 month | +0.58% | ||
| 3 months | +18.80% | ||
| 6 months | +16.50% | ||
| Current year | +5.49% | ||
| 1 year | +41.51% | ||
| 3 years | +8.81% | ||
| 5 years | +36.09% | ||
| 10 years | +13.54% |
Volumes
marketsDaily volume
6,53,18,552
Estimated daily volume
6,53,18,552
Avg. Volume 20 sessions
5,20,82,512
Daily volume ratio
1.25
Avg. Volume 20 sessions USD
72,08,21,966.08
Record volume 1
54,11,75,500
Record volume 2
48,08,79,400
Record volume 3
47,98,40,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
55,14,54,60,153
Net sales (USD)
1,72,70,60,00,000
Number of employees
1,71,000
Sales / Employee (USD)
10,09,977
Free-Float
98.19 %
Free-Float capitalization (USD)
53,86,33,91,836
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
14.09
Moving average 20 days
13.57
Moving average 50 days
13.3
Moving average 100 days
12.67
Price spread / (MMA5)
+1.81%
Price spread / (MMA20)
-1.94%
Price spread / (MMA50)
-3.87%
Price spread / (MMA100)
-8.42%
STIM
RSI 9 days
60.58
RSI 14 days
60.07
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.00% | +0.73% | +41.51% | +8.81% | 5.51TCr | |
| +2.54% | +12.75% | +28.02% | +104.35% | 30TCr | |
| -2.41% | -0.83% | +59.46% | +122.49% | 7.61TCr | |
| -2.33% | -0.98% | +5.45% | -11.60% | 6.76TCr | |
| +1.35% | +17.40% | +85.36% | +143.49% | 6.68TCr | |
| -1.21% | -3.00% | +16.59% | -2.20% | 6.52TCr | |
| -1.11% | +0.83% | +9.97% | -18.35% | 6.07TCr | |
| -0.33% | -2.65% | +19.68% | +174.78% | 4.51TCr | |
| +1.23% | +8.30% | +12.12% | +63.14% | 4.01TCr | |
| -0.69% | +3.42% | +34.38% | +128.07% | 2.91TCr | |
| Average | -0.28% | +3.65% | +31.26% | +71.30% | 8.04TCr | |
| Weighted average by Cap. | +0.47% | +5.17% | +31.47% | +77.88% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
3bacf.hAvICfYG5l8bNl_MsKxSpEatjjyeKGZJUHfqXUqBaAE.6mmOQ5Ve0GpYUGel9ZRjliqU5H_RHEsGZQ6FC33XP0zBTKQ9pHaTKX59Dg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:33:01 am | 13.84 | 44,12,578 | 5,32,91,691 |
| 02:29:59 am | 13.84 | 102 | 4,88,79,113 |
| 02:29:59 am | 13.84 | 6,692 | 4,88,79,011 |
| 02:29:59 am | 13.84 | 297 | 4,88,72,319 |
| 02:29:59 am | 13.84 | 700 | 4,88,72,022 |
| 02:29:59 am | 13.84 | 122 | 4,88,71,322 |
| 02:29:59 am | 13.84 | 302 | 4,88,71,200 |
| 02:29:59 am | 13.84 | 100 | 4,88,70,898 |
| 02:29:59 am | 13.84 | 152 | 4,88,70,798 |
| 02:29:59 am | 13.84 | 100 | 4,88,70,646 |
Course Extremes
| 1 week | 13.79 |  | 14.41 |
| 1 month | 13.06 | | 14.5 |
| 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 | +5.49% | ||
| 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