FORD MOTOR COMPANY |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 12.14 USD | +0.66% |
|
-3.73% | -0.41% |
| 08:13pm | UAW hopeful of watershed union victory at Volkswagen Tennessee factory | RE |
| 12:00pm | GM and Ford count on gas-powered trucks as EV growth slows | RE |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | 2024-04-19 | |
|---|---|---|---|---|---|
| Last | 12.23 $ | 12.09 $ | 12.04 $ | 12.06 $ | 12.14 $ |
| Volume | 59 484 396 | 56 392 158 | 43 646 582 | 39 902 098 | 39 368 392 |
| Change | -3.01% | -1.14% | -0.41% | +0.17% | +0.66% |
| Opening | 12.74 | 12.14 | 12.14 | 12.08 | 12.02 |
| High | 12.82 | 12.25 | 12.25 | 12.17 | 12.23 |
| Low | 12.18 | 11.94 | 12.02 | 11.98 | 12.02 |
Performance
| 1 day | +0.58% | ||
| 1 week | -3.73% | ||
| Current month | -8.58% | ||
| 1 month | -1.30% | ||
| 3 months | +8.39% | ||
| 6 months | +5.29% | ||
| Current year | -0.41% | ||
| 1 year | -0.65% | ||
| 3 years | +0.25% | ||
| 5 years | +27.79% | ||
| 10 years | -24.03% |
Volumes
marketsDaily volume
39 368 392
Estimated daily volume
39 368 392
Avg. Volume 20 sessions
48 553 395
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
589 438 215.30
Record volume 1
541 175 500
Record volume 2
480 879 400
Record volume 3
433 659 000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
48 147 195 875
Net sales (USD)
165 901 000 000
Number of employees
177 000
Sales / Employee (USD)
937 294
Free-Float
97.23 %
Free-Float capitalization (USD)
46 596 863 853
Average Daily Capital Traded
1.22%
Highs and lows
1 week
11.94
12.82
1 month
11.9413.95
Current year
10.8313.95
1 year
9.6315.42
3 years
9.6325.87
5 years
3.9625.87
10 years
3.9625.87
Indicators
Moving average 5 days
12.21
Moving average 20 days
12.96
Moving average 50 days
12.60
Moving average 100 days
12.04
Price spread / (MMA5)
+0.54%
Price spread / (MMA20)
+6.73%
Price spread / (MMA50)
+3.76%
Price spread / (MMA100)
-0.82%
STIM
RSI 9 days
29.38
RSI 14 days
37.44
Sector Comparison - Other Auto & Truck Manufacturers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.66% | -3.73% | -0.41% | -0.65% | 48.15B | ||
| -2.22% | -6.85% | +35.96% | +92.09% | 314B | ||
| -0.90% | -2.11% | +18.53% | +5.66% | 82.55B | ||
| -1.03% | -5.41% | +5.03% | +1.68% | 71.78B | ||
| -2.16% | -6.73% | +19.17% | +47.72% | 55.69B | ||
| -0.16% | -1.65% | +17.96% | +22.53% | 48.99B | ||
| -0.84% | -4.93% | +23.37% | +103.66% | 42.54B | ||
| +1.73% | -2.49% | +15.48% | +22.78% | 36.16B | ||
| +2.86% | +0.32% | +20.44% | +72.90% | 26.99B | ||
| -0.90% | -5.16% | +8.68% | +6.78% | 25.07B | ||
| -2.65% | -6.12% | +13.48% | +45.04% | 21.94B | ||
| +4.03% | +12.03% | +25.30% | +184.08% | 19.11B | ||
| -4.65% | -7.43% | +27.61% | +55.88% | 16.83B | ||
| -0.83% | -4.21% | +5.72% | -6.22% | 16.13B | ||
| -2.23% | -5.11% | +29.33% | +29.40% | 14.08B | ||
| -1.51% | -4.18% | +1.30% | +11.65% | 13.42B | ||
| Average | -0.71% | -2.79% | +16.68% | +43.44% | ||
| Weighted average by Cap. | -1.20% | -3.74% | +22.50% | +54.51% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
e7ead0adb77d.C3chl7TnEBNC2eEVoEb3sbAO-5SxYKZVRp5JZH2TYDw.XEJu5P64eUczjJJn9zSPycU9kfbrBMkZD9IrMjD3WFdgG3XD9dFUdjrslg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 12.14 | 2,840,042 | 37,448,721 |
| 03:59:59 pm | 12.14 | 2,600 | 34,608,679 |
| 03:59:59 pm | 12.14 | 100 | 34,606,079 |
| 03:59:59 pm | 12.15 | 100 | 34,605,979 |
| 03:59:59 pm | 12.14 | 700 | 34,605,879 |
| 03:59:59 pm | 12.14 | 700 | 34,605,179 |
| 03:59:59 pm | 12.15 | 385 | 34,604,479 |
| 03:59:59 pm | 12.14 | 400 | 34,604,094 |
| 03:59:59 pm | 12.14 | 2,000 | 34,603,694 |
| 03:59:59 pm | 12.15 | 100 | 34,601,694 |
Monthly variations
Annual change
| 2024 | -1.07% | ||
| 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
