FORD MOTOR COMPANY |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 10.36 USD | -1.85% |
|
-3.69% | -15.15% |
| 08:17am | GM gives up on loss-making Cruise robotaxi business | RE |
| Dec. 10 | Ford: Trump to Make US Investments More Attractive | MT |
Quotes 5-day view: Ford Motor Company
Delayed Quote Nyse
| 2024-12-05 | 2024-12-06 | 2024-12-09 | 2024-12-10 | 2024-12-11 | |
|---|---|---|---|---|---|
| Last | 10.44 $ | 10.51 $ | 10.6 $ | 10.56 $ | 10.34 $ |
| Volume | 68 162 049 | 56 227 007 | 53 230 053 | 45 084 301 | 26 411 625 |
| Change | -2.79% | +0.67% | +0.86% | -0.38% | -1.85% |
| Opening | 10.64 $ | 10.50 $ | 10.56 $ | 10.72 $ | 10.61 $ |
| High | 10.69 $ | 10.60 $ | 10.80 $ | 10.74 $ | 10.61 $ |
| Low | 10.39 $ | 10.42 $ | 10.53 $ | 10.55 $ | 10.28 $ |
Performance
| 1 day | -1.94% | ||
| 1 week | -2.96% | ||
| Current month | -6.36% | ||
| 1 month | -7.19% | ||
| 3 months | -0.26% | ||
| 6 months | -13.93% | ||
| Current year | -14.50% | ||
| 1 year | -5.85% | ||
| 3 years | -48.98% | ||
| 5 years | +14.41% | ||
| 10 years | -31.79% |
Volumes
marketsDaily volume
7 675 205
Estimated daily volume
136 994 506
Avg. Volume 20 sessions
54 607 363
Daily volume ratio
2.51
Avg. Volume 20 sessions USD
564 367 096.61
Record volume 1
541 175 500
Record volume 2
480 879 400
Record volume 3
433 659 000
Capital turnover ratio
0.01
Basic data
Capitalization (USD)
41 968 487 542
Net sales (USD)
165 901 000 000
Number of employees
177 000
Sales / Employee (USD)
937 294
Indicators
Moving average 5 days
10.57
Moving average 20 days
10.97
Moving average 50 days
10.85
Moving average 100 days
10.85
Price spread / (MMA5)
+2.27%
Price spread / (MMA20)
+6.10%
Price spread / (MMA50)
+4.94%
Price spread / (MMA100)
+4.99%
STIM
RSI 9 days
40.07
RSI 14 days
43.53
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -2.13% | -2.96% | -5.85% | -48.98% | 41.97B | ||
| +0.11% | +1.15% | +0.07% | +30.73% | 231B | ||
| -0.87% | -1.10% | +57.16% | -10.75% | 57.99B | ||
| -0.62% | +5.05% | -11.63% | -24.70% | 56.09B | ||
| -1.33% | +7.14% | -22.33% | -12.46% | 52.2B | ||
| +0.05% | +5.75% | -25.59% | -52.79% | 46.08B | ||
| +0.17% | +1.33% | +85.94% | +264.38% | 40.29B | ||
| -0.61% | -1.06% | -10.39% | +23.06% | 40.1B | ||
| -0.71% | -2.56% | +12.91% | +0.72% | 36.42B | ||
| -0.12% | -0.27% | +11.80% | +61.63% | 34.7B | ||
| Average | -0.57% | +2.56% | +9.21% | +23.08% | 63.72B | |
| Weighted average by Cap. | -0.39% | +2.33% | +6.30% | +21.50% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e3d.ouhMa-g9AUQXvdUyGYUYxa73b19fnCDic4_qfuyMF5U.249hHaYIU3cg7qd0Lct8kZa5XB0o_lmSGbnaNLTmRMzPowc5oHo3L3r4vg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 09:51:50 am | 10.39 | 100 | 7,095,227 |
| 09:51:50 am | 10.40 | 390 | 7,095,127 |
| 09:51:50 am | 10.39 | 100 | 7,094,737 |
| 09:51:50 am | 10.39 | 100 | 7,094,637 |
| 09:51:50 am | 10.39 | 1,000 | 7,094,537 |
| 09:51:50 am | 10.39 | 274 | 7,093,537 |
| 09:51:49 am | 10.39 | 100 | 7,093,263 |
| 09:51:49 am | 10.39 | 335 | 7,093,163 |
| 09:51:49 am | 10.40 | 300 | 7,092,828 |
| 09:51:49 am | 10.40 | 100 | 7,092,528 |
Course Extremes
1 week
10.39
10.80
1 month
10.3911.52
Current year
9.4914.85
1 year
9.4914.85
3 years
9.4925.87
5 years
3.9625.87
10 years
3.9625.87
Monthly variations
Annual variations
| 2024 | -13.37% | ||
| 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