Ford Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:3em;padding-top: 38px;;'>FOR</div>
F -- USA Stock  

Trending

Ford stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Ford is  5.71 , as last reported on the 29th of May, with the highest price reaching  5.80  and the lowest price hitting  5.57  during the day. Macroaxis considers Ford to be relatively risky. Ford Motor secures Sharpe Ratio (or Efficiency) of -0.0392, which denotes the organization had -0.0392% of return per unit of risk over the last 3 months. Macroaxis philosophy towards predicting the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Ford Motor exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Ford Motor Mean Deviation of 4.01 and Coefficient Of Variation of (3,091) to check the risk estimate we provide.

Search Stock Price History

 
Refresh
The current year Net Income Common Stock is expected to grow to about 48.2 M. As of May 29, 2020, Price to Book Value is expected to decline to 1.01. In addition to that, Price to Earnings Ratio is expected to decline to 16.85.

Ford Stock Price History Chart


Highest PriceMarch 4, 20207.08
Lowest PricMarch 23, 20204.01

Ford Stock Price History Data

The price series of Ford for the period between Sat, Feb 29, 2020 and Fri, May 29, 2020 has a statistical range of 3.22 with a coefficient of variation of 14.74. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.34. The median price for the last 30 days is 5.12. The company completed 1748175:1000000 stock split on 2000-08-03. . Ford Motor completed dividends distribution on 2020-01-29.
OpenHighLowCloseVolume
05/29/2020 5.75  5.80  5.57  5.71  91,223,563 
05/28/2020 6.05  6.07  5.81  5.85  76,923,396 
05/27/2020 6.01  6.09  5.84  6.03  109,846,937 
05/26/2020 5.92  5.99  5.82  5.84  85,419,929 
05/22/2020 5.68  5.73  5.50  5.65  76,443,194 
05/21/2020 5.45  5.69  5.44  5.63  86,540,408 
05/20/2020 5.38  5.54  5.37  5.49  87,257,926 
05/19/2020 5.27  5.45  5.15  5.30  94,502,632 
05/18/2020 5.12  5.33  5.12  5.31  135,793,556 
05/15/2020 4.80  4.94  4.75  4.90  79,916,643 
05/14/2020 4.64  4.92  4.52  4.89  107,617,371 
05/13/2020 5.00  5.01  4.66  4.72  99,055,399 
05/12/2020 5.15  5.22  4.97  4.98  70,365,271 
05/11/2020 5.18  5.19  5.05  5.12  75,250,282 
05/08/2020 4.96  5.25  4.95  5.24  100,351,313 
05/07/2020 4.90  4.98  4.85  4.87  66,242,823 
05/06/2020 5.05  5.09  4.82  4.87  88,498,363 
05/05/2020 4.99  5.09  4.94  4.97  95,839,478 
05/04/2020 4.88  4.97  4.77  4.86  83,504,707 
05/01/2020 5.02  5.05  4.90  4.92  82,153,371 
04/30/2020 5.16  5.24  5.06  5.09  92,598,241 
04/29/2020 5.33  5.50  5.21  5.26  125,067,146 
04/28/2020 5.49  5.54  5.22  5.38  99,788,869 
04/27/2020 4.91  5.19  4.88  5.17  90,250,581 
04/24/2020 4.93  4.96  4.80  4.87  53,602,790 
04/23/2020 4.80  4.98  4.77  4.89  61,648,995 
04/22/2020 4.87  4.89  4.75  4.77  61,298,166 
04/21/2020 4.89  4.92  4.72  4.77  79,291,037 
04/20/2020 5.01  5.09  4.91  4.98  70,730,828 
04/17/2020 5.17  5.28  5.03  5.12  91,464,141 
04/16/2020 5.06  5.07  4.89  4.94  56,235,220 
04/15/2020 5.06  5.14  4.95  5.03  73,521,078 
04/14/2020 5.27  5.44  5.16  5.29  74,515,879 
04/13/2020 5.43  5.43  5.02  5.16  99,011,629 
04/09/2020 5.51  5.75  5.24  5.37  175,169,678 
04/08/2020 4.86  5.09  4.80  5.03  116,315,203 
04/07/2020 4.85  5.03  4.63  4.71  112,399,883 
04/06/2020 4.54  4.67  4.41  4.53  99,825,317 
04/03/2020 4.40  4.42  4.17  4.24  85,347,296 
04/02/2020 4.39  4.57  4.25  4.36  88,457,426 
04/01/2020 4.63  4.77  4.36  4.40  118,738,595 
03/31/2020 5.03  5.19  4.75  4.83  230,816,872 
03/30/2020 5.11  5.12  4.93  5.03  96,304,242 
03/27/2020 5.07  5.30  4.91  5.19  105,832,036 
03/26/2020 5.36  5.65  5.16  5.25  137,967,531 
03/25/2020 5.77  5.87  5.12  5.39  196,319,789 
03/24/2020 4.47  4.99  4.26  4.95  144,852,674 
03/23/2020 4.27  4.52  3.96  4.01  133,437,691 
03/20/2020 4.54  4.75  4.25  4.33  129,174,795 
03/19/2020 4.33  4.58  4.10  4.47  125,296,650 
03/18/2020 4.75  4.84  4.10  4.50  123,644,489 
03/17/2020 5.08  5.14  4.70  5.01  103,183,366 
03/16/2020 5.04  5.22  5.00  5.01  109,568,787 
03/13/2020 5.87  5.90  5.12  5.63  124,668,296 
03/12/2020 5.38  5.69  5.20  5.35  88,701,596 
03/11/2020 6.06  6.11  5.88  5.90  96,448,496 
03/10/2020 6.26  6.29  5.80  6.26  101,381,648 
03/09/2020 5.97  6.14  5.87  5.90  103,233,656 
03/06/2020 6.60  6.68  6.40  6.49  108,594,485 
03/05/2020 6.96  6.97  6.71  6.74  77,869,307 
03/04/2020 7.09  7.09  6.92  7.08  69,557,210 

Ford Benchmarks

Ford Equity Growth Analysis

Share

Ford Share Changes

  Shareholders Equity

  Weighted Average Shares

Ford Technical and Predictive Indicators

Please check Investing Opportunities. Please also try Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
Company logos by clearbit
Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page