|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 13.03 USD | -0.84% |
|
-1.88% | +31.62% |
| Dec. 05 | The Most Overhyped PCE Print in Wall Street History |  |
| Dec. 05 | Ford Recalls 108,762 US Vehicles Over Liftgate Hinge Cover Issue | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 13.16 $ | 12.96 $ | 13.09 $ | 13.14 $ | 13.03 $ |
| Volume | 51,593,955 | 57,641,703 | 45,364,666 | 47,554,803 | 54,099,362 |
| Change | -0.90% | -1.52% | +1.00% | +0.38% | -0.84% |
| Opening | 13.20 $ | 13.19 $ | 12.99 $ | 13.19 $ | 13.15 $ |
| High | 13.38 $ | 13.19 $ | 13.14 $ | 13.24 $ | 13.28 $ |
| Low | 13.13 $ | 12.87 $ | 12.96 $ | 13.06 $ | 13.00 $ |
Performance
| 1 day | -0.84% | ||
| 1 week | -1.88% | ||
| Current month | -1.88% | ||
| 1 month | -1.36% | ||
| 3 months | +10.99% | ||
| 6 months | +27.00% | ||
| Current year | +31.62% | ||
| 1 year | +23.98% | ||
| 3 years | -0.53% | ||
| 5 years | +41.32% | ||
| 10 years | -7.72% |
Volumes
marketsDaily volume
54,099,362
Estimated daily volume
54,099,362
Avg. Volume 20 sessions
57,121,703
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
744,295,790.09
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
51,918,016,314
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)
50,710,982,342
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
13.08
Moving average 20 days
13.08
Moving average 50 days
12.65
Moving average 100 days
12.07
Price spread / (MMA5)
+0.35%
Price spread / (MMA20)
+0.42%
Price spread / (MMA50)
-2.95%
Price spread / (MMA100)
-7.39%
STIM
RSI 9 days
53.81
RSI 14 days
54.2
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.84% | -1.88% | +23.98% | -0.53% | 51.92B | |
| +0.53% | -1.10% | +15.21% | +57.23% | 254B | |
| +1.21% | +3.44% | +42.39% | +100.34% | 71.29B | |
| +2.34% | +5.83% | +14.45% | -2.49% | 68.64B | |
| +3.58% | +9.15% | +24.42% | +13.65% | 68.54B | |
| +1.53% | +8.10% | +27.92% | -22.71% | 62.77B | |
| +11.11% | +20.46% | +54.79% | +93.25% | 46.29B | |
| +1.24% | -1.07% | +20.96% | +193.47% | 46.11B | |
| +0.07% | -0.91% | +17.00% | +39.80% | 38.07B | |
| +1.02% | -4.69% | +40.27% | +96.36% | 28.46B | |
| Average | +2.18% | +3.47% | +28.14% | +56.84% | 73.64B | |
| Weighted average by Cap. | +1.74% | +2.20% | +24.24% | +52.30% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e6328de8100796f54c87e467a8a5fa8e.f2uOnVFH7MMSHooECep1ugTUI3E9Gb02prQh3IzZwDI.OzPv2BM-ou5ofNxiQodC0F2GEhd_QPFS6OJkuLrulEInM9TpZQO7pldRyw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 13.03 | 2,985,261 | 44,544,183 |
| 04:00:00 pm | 13.01 | 100 | 41,558,922 |
| 04:00:00 pm | 13.01 | 100 | 41,558,822 |
| 04:00:00 pm | 13.01 | 100 | 41,558,722 |
| 04:00:00 pm | 13.01 | 100 | 41,558,622 |
| 04:00:00 pm | 13.01 | 3,000 | 41,558,522 |
| 04:00:00 pm | 13.01 | 17,380 | 41,555,522 |
| 03:59:59 pm | 13.01 | 100 | 41,538,142 |
| 03:59:59 pm | 13.01 | 100 | 41,538,042 |
| 03:59:59 pm | 13.01 | 2,020 | 41,537,942 |
Course Extremes
| 1 week | 12.87 |  | 13.28 |
| 1 month | 12.38 | | 13.5 |
| Current year | 8.44 | | 13.97 |
| 1 year | 8.44 | | 13.97 |
| 3 years | 8.44 | | 15.42 |
| 5 years | 8.43 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2025 | +31.62% | ||
| 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
