|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 11.16 USD | +0.09% |
|
-5.26% | +12.73% |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 14/07/2025 | 15/07/2025 | 16/07/2025 | 17/07/2025 | 18/07/2025 | |
|---|---|---|---|---|---|
| Last | 11.88 $ | 11.57 $ | 11.24 $ | 11.15 $ | 11.16 $ |
| Volume | 6,20,98,074 | 6,51,01,902 | 10,79,78,145 | 7,03,45,257 | 6,88,12,553 |
| Change | +0.85% | -2.61% | -2.85% | -0.80% | +0.09% |
| Opening | 11.76 $ | 11.90 $ | 11.35 $ | 11.19 $ | 11.17 $ |
| High | 11.90 $ | 11.93 $ | 11.45 $ | 11.35 $ | 11.24 $ |
| Low | 11.67 $ | 11.52 $ | 11.15 $ | 11.11 $ | 11.05 $ |
Performance
| 1 day | +0.09% | ||
| 1 week | -5.26% | ||
| Current month | +2.86% | ||
| 1 month | +7.00% | ||
| 3 months | +15.89% | ||
| 6 months | +9.63% | ||
| Current year | +12.73% | ||
| 1 year | -20.17% | ||
| 3 years | -11.36% | ||
| 5 years | +64.12% | ||
| 10 years | -24.03% |
Volumes
marketsDaily volume
6,88,12,553
Estimated daily volume
6,88,12,553
Avg. Volume 20 sessions
8,88,08,614
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
99,11,04,132.24
Record volume 1
54,11,75,500
Record volume 2
48,08,79,400
Record volume 3
43,36,59,000
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
44,37,82,85,110
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)
43,43,31,97,463
Average Daily Capital Traded
2.23%
Indicators
Moving average 5 days
11.4
Moving average 20 days
11.24
Moving average 50 days
10.76
Moving average 100 days
10.27
Price spread / (MMA5)
+2.15%
Price spread / (MMA20)
+0.73%
Price spread / (MMA50)
-3.62%
Price spread / (MMA100)
-8.02%
STIM
RSI 9 days
43.34
RSI 14 days
50.01
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.09% | -5.26% | -20.17% | -11.36% | 4.44TCr | ||
| -0.18% | +0.32% | -19.90% | +16.32% | 22TCr | ||
| -0.38% | -2.41% | -8.54% | +9.89% | 5.83TCr | ||
| -1.12% | -3.35% | -20.30% | -4.89% | 5.75TCr | ||
| -0.31% | -3.89% | -16.06% | -33.57% | 5.35TCr | ||
| +0.02% | -0.32% | +10.19% | +54.71% | 5.12TCr | ||
| -0.08% | +3.88% | +13.23% | +174.40% | 4.14TCr | ||
| -0.47% | -1.46% | -10.69% | +32.26% | 4.09TCr | ||
| +0.24% | +1.20% | -19.19% | +13.48% | 3.31TCr | ||
| -0.23% | -0.21% | -33.65% | +50.84% | 2.91TCr | ||
| Average | -0.24% | -1.57% | -12.51% | +30.21% | 6.3TCr | |
| Weighted average by Cap. | -0.25% | -1.15% | -13.96% | +23.58% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
47ad1f06f5ee4d4.znG9itmP_Vuy81cA5DhqE2noF1pt43cm3Sr057tEl9E.kSGFz-HIuB-CkG5ulAgDXwGSZD8mgABDnku71fMb2aO5Punvqc2ZNISbPA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:02 am | 11.16 | 35,26,619 | 6,14,58,043 |
| 01:30:00 am | 11.15 | 720 | 5,79,31,424 |
| 01:29:59 am | 11.15 | 323 | 5,79,30,704 |
| 01:29:59 am | 11.15 | 16,549 | 5,79,30,381 |
| 01:29:59 am | 11.16 | 6,400 | 5,79,13,832 |
| 01:29:59 am | 11.16 | 300 | 5,79,07,432 |
| 01:29:59 am | 11.16 | 200 | 5,79,07,132 |
| 01:29:59 am | 11.16 | 120 | 5,79,06,932 |
| 01:29:58 am | 11.15 | 100 | 5,79,06,812 |
| 01:29:58 am | 11.15 | 400 | 5,79,06,712 |
Course Extremes
| 1 week | 11.05 |  | 11.93 |
| 1 month | 10.42 | | 11.97 |
| Current year | 8.44 | | 11.97 |
| 1 year | 8.44 | | 14.18 |
| 3 years | 8.44 | | 16.68 |
| 5 years | 6.41 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2025 | +12.73% | ||
| 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