|
Market Closed -
NYSE
01:03:01 14/11/2026 +04
|
5-day change | 1st Jan Change | ||
| 11.91 USD | +0.08% |
|
-4.26% | -9.22% |
| 11-12 | Study: VW earns just €12 per car sold | RE |
| 11-11 | United Airlines Restricts Access for Third-Party AI Agents | MT |
Stock exchange
NYSE
F 11.91 $
+0.08%
374M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 11.91USD | +0.08% | 374M $ | ||
CBOE
| F | 11.92USD | +0.08% | 7.6M $ | |
|
Swiss Exchange
| F | 11.98USD | -0.83% | 71.87K $ | |
|
Tradegate
| FMC1 | 10.81EUR | +0.37% | 39.91K € | |
|
London S.E.
| 0P4F | 12.00USD | +0.67% | 19.79K $ | |
|
Borsa Italiana
| 1F | 10.70EUR | -0.14% | 9.79K € | |
|
Boerse Muenchen
| FMC1 | 10.81EUR | +0.48% | 5.75K € | |
|
Börse Stuttgart
| FMC1 | 10.80EUR | +0.56% | 1.62K € | |
|
Kazakhstan S.E.
| F_KZ | 12.00USD | -0.74% | 1.42K $ | |
|
Mexican S.E.
| F * | 222.00MXN | -1.11% | 6.66K $ | |
|
Bolsa De Valores De Colombia
| FCO | 40,940.00COP | 0.00% | 40.94K $ | |
|
Swiss Exchange
| F | 10.04CHF | -0.44% | 0 CHF | |
|
Deutsche Boerse AG
| FMC1 | 10.61EUR | -3.55% | 0 € | |
|
Xetra
| FMC1 | 10.82EUR | -0.46% | 0 € | |
|
Wiener Boerse
| FORD | 10.88EUR | -0.82% | 0 € | |
|
Lima
| FUS | 12.52USD | 0.00% | 0 $ | |
|
CBOE
| 0P4F | 12.37EUR | 0.00% | 0 € | |
|
CBOE
| FORDA | 11.24EUR | 0.00% | 0 € | |
|
Bulgaria S.E.
| FMC1 | 11.04EUR | -2.21% | 0 € | |
| FDMO34 | 67.41BRL | -8.55% | 128K R$ | ||
| F | 19,980.00ARS | +0.76% | 35.52M $ | ||
|
Buenos Aires S.E.
| FD | 12.92USD | -1.90% | 348.84 $ | |
| F | 9.990CAD | +0.20% | 131K $ | ||
|
Deutsche Boerse AG
| FMC | 6.150EUR | +0.82% | 0 € |
Quotes 5-day view: Ford Motor Company
Delayed Quote NYSE
| 09/11/2026 | 10/11/2026 | 11/11/2026 | 12/11/2026 | 13/11/2026 | |
|---|---|---|---|---|---|
| Last | $12.52 | $12.28 | $12.25 | $11.90 | $11.91 |
| Volume | 42,325,255 | 33,125,628 | 32,265,212 | 34,318,737 | 31,432,332 |
| Change | +0.64% | -1.92% | -0.24% | -2.86% | +0.08% |
| Opening | $12.57 | $12.27 | $12.22 | $12.18 | $11.93 |
| High | $12.71 | $12.38 | $12.27 | $12.21 | $12.01 |
| Low | $12.45 | $12.19 | $12.14 | $11.87 | $11.88 |
Performance
| 1 day | +0.08% | ||
| 1 week | -4.26% | ||
| Current month | -2.78% | ||
| 1 month | -1.57% | ||
| 3 months | -14.25% | ||
| 6 months | -12.23% | ||
| Current year | -9.22% | ||
| 1 year | -10.32% | ||
| 3 years | +21.28% | ||
| 5 years | -38.92% | ||
| 10 years | -3.01% |
Volumes
marketsDaily volume
31,432,332
Estimated daily volume
31,432,332
Avg. Volume 20 sessions
45,002,717
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
535,982,359.47
Record volume 1
541,175,500
Record volume 2
480,879,400
Record volume 3
479,840,312
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
47,559,220,020
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83%
Free-Float capitalization (USD)
46,527,029,127
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
12.17
Moving average 20 days
12.18
Moving average 50 days
12.61
Moving average 100 days
13.33
Price spread / (MMA5)
+2.20%
Price spread / (MMA20)
+2.25%
Price spread / (MMA50)
+5.87%
Price spread / (MMA100)
+11.93%
RSI 9 days
38.53
RSI 14 days
41.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.08% | -4.26% | -10.32% | +21.28% | 47.56B | |
| -1.82% | +8.93% | -2.93% | +74.43% | 1,542B | |
| +0.29% | +2.40% | +6.88% | +21.33% | 251B | |
| -3.77% | -12.34% | -36.77% | -19.49% | 95.25B | |
| +0.68% | -0.55% | +2.85% | +15.83% | 78.73B | |
| -0.29% | -0.19% | +19.63% | +219.70% | 72.55B | |
| +1.13% | -3.58% | -3.23% | +55.51% | 47.31B | |
| -0.87% | -3.53% | -3.18% | -48.34% | 45.64B | |
| +1.66% | +0.57% | +17.67% | +17.78% | 44.84B | |
| -1.31% | +0.82% | -18.38% | +23.62% | 42.86B | |
| Average | -0.28% | -1.22% | -2.78% | +38.17% | 227B | |
| Weighted average by Cap. | -0.38% | +5.54% | -2.39% | +61.17% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7f688ecab09a1a49436366.FRXd6QVZpHbOp_wSkTQIDw6LvD3ljzZCrHIB_Kkj_RQ.Y36orkwxyESbzok_6EFHV2y86Amk7QIAxSY0reYQrnFhXLKTU3TzGLzhlw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:03:01 | 11.91 | 3,259,639 | 26,624,582 |
| 01:00:00 | 11.92 | 100 | 23,364,943 |
| 00:59:59 | 11.92 | 600 | 23,364,843 |
| 00:59:59 | 11.92 | 1,500 | 23,364,243 |
| 00:59:59 | 11.92 | 100 | 23,362,743 |
| 00:59:59 | 11.92 | 487 | 23,362,643 |
| 00:59:59 | 11.92 | 413 | 23,362,156 |
| 00:59:59 | 11.91 | 400 | 23,361,743 |
| 00:59:59 | 11.92 | 251 | 23,361,343 |
| 00:59:59 | 11.92 | 125 | 23,361,092 |
Price Extremes
| 1 week | 11.87 |  | 12.71 |
| 1 month | 11.44 | | 12.86 |
| 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 | -9.22% | ||
| 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
