|
Real-time Estimate
Cboe BZX
20:38:41 29/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 12.36 USD | +3.47% |
|
+3.56% | -5.75% |
| 04:34pm | Not All AI Billions Are Equal |  |
| 03:57pm | Morgan Stanley Adjusts Price Target on Ford Motor to $13 From $14 | MT |
Stock exchange
NYSE
F 12.35 $
+3.35%
485M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 12.35USD | +3.35% | 485M $ | ||
CBOE
| F | 12.37USD | +3.60% | 14.25M $ | |
|
Boerse Muenchen
| FMC1 | 11.08EUR | +5.04% | 247K € | |
|
Tradegate
| FMC1 | 11.02EUR | +4.80% | 54.26K € | |
|
Xetra
| FMC1 | 11.10EUR | +4.47% | 48.23K € | |
|
Borsa Italiana
| 1F | 10.70EUR | -0.14% | 9.79K € | |
|
Kazakhstan S.E.
| F_KZ | 11.80USD | +0.60% | 5.79K $ | |
|
Mexican S.E.
| F * | 222.35MXN | +3.43% | 21.79K $ | |
|
London S.E.
| 0P4F | 11.92USD | -5.85% | 1.03K $ | |
|
Börse Stuttgart
| FMC1 | 11.06EUR | +5.43% | 863.07 € | |
|
Deutsche Boerse AG
| FMC1 | 10.78EUR | +0.94% | 10.78 € | |
|
Swiss Exchange
| F | 10.18CHF | +3.90% | 0 CHF | |
|
CBOE
| 0P4F | 12.37EUR | 0.00% | 0 € | |
|
CBOE
| FORDA | 11.24EUR | 0.00% | 0 € | |
|
Wiener Boerse
| FORD | 10.62EUR | +1.19% | 0 € | |
|
Lima
| FUS | 11.58USD | -4.93% | 0 $ | |
|
Swiss Exchange
| F | 12.32USD | +4.30% | 0 $ | |
|
Bolsa De Valores De Colombia
| FCO | 38,440.00COP | 0.00% | 0 $ | |
| FDMO34 | 66.58BRL | -10.39% | 25.43K R$ | ||
| F | 19,860.00ARS | +2.48% | 16.03M $ | ||
|
Buenos Aires S.E.
| FD | 12.68USD | +1.68% | 190.2 $ | |
| F | 10.36CAD | +3.60% | 906K $ | ||
|
Deutsche Boerse AG
| FMC | 6.200EUR | +1.64% | 0 € |
Quotes 5-day view: Ford Motor Company
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $11.60 | $11.58 | $11.71 | $11.95 | $12.35 |
| Volume | 44,146,929 | 35,076,234 | 43,214,748 | 53,912,099 | 39,290,350 |
| Change | -2.85% | -0.17% | +1.12% | +2.05% | +3.47% |
| Opening | $11.83 | $11.62 | $11.67 | $11.84 | $11.77 |
| High | $11.84 | $11.71 | $11.79 | $11.98 | $12.45 |
| Low | $11.44 | $11.53 | $11.58 | $11.71 | $11.70 |
Performance
| 1 day | +3.56% | ||
| 1 week | +3.56% | ||
| Current month | +2.53% | ||
| 1 month | +0.53% | ||
| 3 months | -19.08% | ||
| 6 months | +1.02% | ||
| Current year | -5.75% | ||
| 1 year | -6.61% | ||
| 3 years | +26.56% | ||
| 5 years | -27.61% | ||
| 10 years | +5.32% |
Volumes
marketsDaily volume
39,290,298
Estimated daily volume
65,567,891
Avg. Volume 20 sessions
38,643,260
Daily volume ratio
1.7
Avg. Volume 20 sessions USD
477,823,909.9
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
47,651,768,220
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83%
Free-Float capitalization (USD)
46,617,580,278
Average Daily Capital Traded
1%
Indicators
Moving average 5 days
11.76
Moving average 20 days
12.07
Moving average 50 days
13.02
Moving average 100 days
13.58
Price spread / (MMA5)
-4.93%
Price spread / (MMA20)
-2.41%
Price spread / (MMA50)
+5.26%
Price spread / (MMA100)
+9.83%
STIM
RSI 9 days
34.84
RSI 14 days
35.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.47% | +3.56% | -6.61% | +26.56% | 47.65B | |
| +0.15% | +8.08% | -12.28% | +105.13% | 1,598B | |
| +0.85% | -0.55% | -2.96% | +16.62% | 227B | |
| -2.56% | -3.51% | -34.49% | -16.21% | 100B | |
| +1.43% | +0.89% | +6.31% | +26.76% | 75.55B | |
| +3.53% | +10.54% | +23.46% | +211.95% | 69.58B | |
| -1.18% | -5.49% | +16.77% | +66.57% | 51.59B | |
| +0.03% | -2.27% | +10.43% | +10.53% | 43.37B | |
| +3.22% | +7.36% | -4.16% | -44.61% | 45.37B | |
| +2.35% | -1.83% | -28.54% | -26.66% | 40.77B | |
| Average | +1.10% | +0.83% | -3.21% | +37.66% | 229.89B | |
| Weighted average by Cap. | +0.36% | +3.22% | -9.56% | +82.19% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
353fe2e0c216836e917078a1386c.G99vDPszZUeZpReY0OiFpRQWeToHyWD4hyDmiBEi85Q.buocdqx4JwXU_X7hlaWo83tBNw1i5Aaf7Uur6yRym8MslgpUsks6f6-SYA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:23:41 | 12.35 | 100 | 35,954,447 |
| 20:23:40 | 12.36 | 188 | 35,954,347 |
| 20:23:31 | 12.36 | 1,576 | 35,954,159 |
| 20:23:31 | 12.35 | 100 | 35,952,583 |
| 20:23:30 | 12.36 | 100 | 35,952,483 |
| 20:23:29 | 12.35 | 794 | 35,952,383 |
| 20:23:27 | 12.36 | 9,000 | 35,951,589 |
| 20:23:24 | 12.36 | 510 | 35,942,589 |
| 20:23:22 | 12.35 | 100 | 35,942,079 |
| 20:23:21 | 12.36 | 100 | 35,941,979 |
Price Extremes
| 1 week | 11.44 |  | 12.45 |
| 1 month | 11.44 | | 12.78 |
| Current year | 11.11 | | 17.78 |
| 1 year | 11.11 | | 17.78 |
| 3 years | 8.44 | | 17.78 |
| 5 years | 8.44 | | 25.87 |
| 10 years | 3.96 | | 25.87 |
Monthly variations
Annual variations
| 2026 | -8.92% | ||
| 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
- Stocks
- F Stock
- Quotes Ford Motor Company
Select your edition
All financial news and data tailored to specific country editions
