Ford Motor Historical Price Analysis Overview

F -- USA Stock  

USD 8.52  0.02  0.24%

We consider Ford Motor not very volatile. Ford Motor secures Sharpe Ratio (or Efficiency) of 0.0119 which denotes Ford Motor had 0.0119% of return per unit of risk over the last 2 months. Our philosophy towards predicting volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Ford Motor Company which you can use to evaluate future volatility of the firm. Please confirm Ford Motor Coefficient Of Variation of (4,497) and Mean Deviation of 1.63 to check if risk estimate we provide are consistent with the epected return of 0.0296%.
Horizon     30 Days    Login   to change

Performance History


Highest PriceNovember 7, 20189.6
Lowest PricOctober 24, 20188.18
The price series of Ford Motor for the period between Fri, Oct 19, 2018 and Tue, Dec 18, 2018 has a statistical range of 1.42 with a coefficient of variation of 4.46. Under current investment horizon, the daily prices are spread out with arithmetic mean of 9.07. The median price for the last 30 days is 9.18. The company completed 1748175:1000000 stock split on 2000-08-03. . Ford Motor Company completed dividends distribution on 2018-10-22.
OpenHighLowCloseVolume
12/17/2018 8.48  8.72  8.41  8.50  44,463,898 
12/14/2018 8.52  8.68  8.46  8.52  35,457,553 
12/13/2018 8.67  8.70  8.46  8.50  31,528,833 
12/12/2018 8.64  8.73  8.59  8.64  40,599,742 
12/11/2018 8.72  8.80  8.50  8.54  39,654,204 
12/10/2018 8.83  8.85  8.38  8.52  56,480,595 
12/07/2018 9.02  9.13  8.80  8.82  42,223,101 
12/06/2018 9.12  9.12  8.92  9.02  53,946,064 
12/04/2018 9.55  9.60  9.18  9.18  57,905,361 
12/03/2018 9.71  9.85  9.60  9.60  64,552,934 
11/30/2018 9.37  9.48  9.36  9.41  34,705,272 
11/29/2018 9.37  9.44  9.26  9.37  28,462,789 
11/28/2018 9.27  9.44  9.17  9.41  33,199,483 
11/27/2018 9.37  9.43  9.25  9.28  33,797,169 
11/26/2018 9.23  9.53  9.17  9.40  45,727,978 
11/23/2018 9.07  9.22  9.03  9.13  13,520,848 
11/21/2018 9.05  9.20  8.98  9.11  25,879,652 
11/20/2018 9.10  9.22  9.01  9.06  35,160,306 
11/19/2018 9.02  9.36  8.96  9.25  56,278,437 
11/16/2018 9.28  9.31  8.98  9.05  54,578,682 
11/15/2018 9.50  9.53  9.12  9.31  57,170,119 
11/14/2018 9.63  9.67  9.43  9.54  46,677,594 
11/13/2018 9.53  9.67  9.47  9.54  33,097,995 
11/12/2018 9.38  9.58  9.37  9.49  36,317,186 
11/09/2018 9.38  9.80  9.27  9.38  52,203,593 
11/08/2018 9.58  9.65  9.44  9.46  55,810,120 
11/07/2018 9.60  9.60  9.45  9.60  37,347,419 
11/06/2018 9.46  9.57  9.41  9.54  40,927,429 
11/05/2018 9.29  9.47  9.29  9.38  1.00 
11/02/2018 9.36  9.45  9.26  9.38  48,499,166 
11/01/2018 9.54  9.55  9.26  9.29  59,794,356 
10/31/2018 9.62  9.67  9.43  9.55  68,507,097 
10/30/2018 9.31  9.56  9.27  9.46  58,061,997 
10/29/2018 9.36  9.59  9.17  9.28  92,275,144 
10/26/2018 8.96  9.06  8.86  8.98  100,635,866 
10/25/2018 8.52  9.00  8.46  8.99  90,399,170 
10/24/2018 8.50  8.60  8.17  8.18  58,710,789 
10/23/2018 8.30  8.64  8.23  8.59  55,390,811 
10/22/2018 8.38  8.45  8.27  8.41  39,790,256 
Search macroaxis.com