Ford Motor Stock Price History
F Stock | USD 12.06 0.02 0.17% |
Below is the normalized historical share price chart for Ford Motor extending back to June 01, 1972. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ford stands at 12.06, as last reported on the 19th of March, with the highest price reaching 12.27 and the lowest price hitting 12.02 during the day.
If you're considering investing in Ford Stock, it is important to understand the factors that can impact its stock price. We consider Ford not too volatile. Ford Motor secures Sharpe Ratio (or Efficiency) of 0.0508, which denotes the company had 0.0508% return per unit of risk over the last 3 months. Our standpoint towards predicting the 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 thirty technical indicators for Ford Motor, which you can use to evaluate the future volatility of the firm. Please confirm Ford's Coefficient Of Variation of 1094.34, downside deviation of 1.72, and Mean Deviation of 1.51 to check if the risk estimate we provide is consistent with the expected return of 0.0994%.
The Ford's current Stock Based Compensation is estimated to increase to about 805.8 M, while Total Stockholder Equity is projected to decrease to roughly 22.1 B. . At this time, Ford's Price To Operating Cash Flows Ratio is most likely to increase slightly in the upcoming years. The Ford's current Price To Free Cash Flows Ratio is estimated to increase to 7.74, while Price Earnings To Growth Ratio is projected to decrease to (0.04). Ford Stock stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of June 1972 | 200 Day MA 12.237 | 50 Day MA 12.014 | Beta 1.645 |
Ford |
Sharpe Ratio = 0.0508
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | F | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.96 actual daily | 17 83% of assets are more volatile |
Expected Return
0.1 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average Ford is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ford by adding it to a well-diversified portfolio.
Price Book 1.1204 | Enterprise Value Ebitda 13.4534 | Price Sales 0.272 | Shares Float 3.9 B | Dividend Share 0.6 |
Ford Stock Price History Chart
There are several ways to analyze Ford Stock price data. The simplest method is using a basic Ford candlestick price chart, which shows Ford price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | March 4, 2024 | 12.74 |
Lowest Price | January 18, 2024 | 10.7 |
Ford March 19, 2024 Stock Price Synopsis
Various analyses of Ford stock's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ford Stock. It can be used to describe the percentage change in the price of Ford from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ford Stock.Ford Price Rate Of Daily Change | 1.00 | |
Ford Price Action Indicator | (0.09) | |
Ford Price Daily Balance Of Power | (0.08) |
Ford March 19, 2024 Stock Price Analysis
Ford Stock Price History Data
The price series of Ford for the period between Wed, Dec 20, 2023 and Tue, Mar 19, 2024 has a statistical range of 2.04 with a coefficient of variation of 4.66. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.79. The median price for the last 90 days is 11.87. The company completed 1748175:10 stock split on 3rd of August 2000. Ford Motor completed dividends distribution on 2024-02-15.Open | High | Low | Close | Volume | ||
03/19/2024 | 12.05 | 12.27 | 12.02 | 12.06 | ||
03/15/2024 | 12.05 | 12.27 | 12.02 | 12.06 | 88,149,044 | |
03/14/2024 | 12.34 | 12.37 | 12.01 | 12.08 | 40,083,898 | |
03/13/2024 | 12.12 | 12.48 | 12.12 | 12.37 | 41,011,843 | |
03/12/2024 | 12.14 | 12.16 | 12.03 | 12.11 | 30,559,135 | |
03/11/2024 | 12.13 | 12.24 | 12.08 | 12.11 | 35,114,165 | |
03/08/2024 | 12.43 | 12.52 | 12.14 | 12.18 | 54,613,919 | |
03/07/2024 | 12.41 | 12.47 | 12.26 | 12.41 | 38,936,294 | |
03/06/2024 | 12.52 | 12.57 | 12.33 | 12.38 | 43,256,592 | |
03/05/2024 | 12.65 | 12.74 | 12.50 | 12.58 | 47,842,621 | |
03/04/2024 | 12.57 | 13.03 | 12.57 | 12.74 | 81,838,786 | |
03/01/2024 | 12.53 | 12.64 | 12.32 | 12.45 | 48,742,501 | |
02/29/2024 | 12.37 | 12.47 | 12.32 | 12.44 | 43,063,729 | |
02/28/2024 | 11.97 | 12.40 | 11.96 | 12.30 | 51,419,096 | |
02/27/2024 | 12.02 | 12.17 | 11.96 | 12.00 | 36,456,105 | |
02/26/2024 | 12.13 | 12.27 | 11.95 | 11.95 | 40,200,698 | |
02/23/2024 | 12.10 | 12.26 | 12.09 | 12.14 | 32,108,121 | |
02/22/2024 | 12.13 | 12.24 | 12.05 | 12.12 | 36,909,593 | |
02/21/2024 | 12.21 | 12.32 | 12.05 | 12.14 | 41,853,554 | |
02/20/2024 | 12.19 | 12.33 | 12.10 | 12.25 | 44,581,272 | |
02/16/2024 | 12.42 | 12.51 | 12.26 | 12.30 | 43,180,301 | |
02/15/2024 | 12.35 | 12.55 | 12.31 | 12.52 | 57,799,467 | |
02/14/2024 | 12.72 | 12.79 | 12.23 | 12.23 | 52,978,762 | |
02/13/2024 | 12.77 | 12.90 | 12.35 | 12.35 | 67,907,695 | |
02/12/2024 | 12.68 | 13.07 | 12.64 | 12.64 | 54,036,500 | |
02/09/2024 | 12.81 | 12.92 | 12.35 | 12.35 | 47,649,600 | |
02/08/2024 | 12.87 | 12.90 | 12.49 | 12.49 | 68,653,900 | |
02/07/2024 | 12.73 | 12.98 | 12.20 | 12.46 | 137,224,000 | |
02/06/2024 | 11.64 | 12.10 | 11.62 | 11.75 | 98,636,800 | |
02/05/2024 | 12.01 | 12.08 | 11.29 | 11.29 | 81,026,800 | |
02/02/2024 | 12.03 | 12.19 | 11.82 | 11.82 | 73,087,000 | |
02/01/2024 | 11.82 | 12.14 | 11.62 | 11.78 | 81,065,800 | |
01/31/2024 | 11.76 | 11.99 | 11.41 | 11.41 | 74,558,900 | |
01/30/2024 | 11.77 | 11.87 | 11.47 | 11.47 | 70,213,300 | |
01/29/2024 | 11.38 | 11.56 | 11.25 | 11.25 | 58,249,600 | |
01/26/2024 | 11.40 | 11.50 | 11.09 | 11.09 | 35,837,000 | |
01/25/2024 | 11.09 | 11.36 | 11.03 | 11.04 | 49,356,700 | |
01/24/2024 | 11.44 | 11.45 | 10.74 | 10.74 | 59,064,600 | |
01/23/2024 | 11.36 | 11.46 | 11.07 | 11.07 | 45,465,200 | |
01/22/2024 | 11.23 | 11.40 | 10.91 | 10.91 | 45,479,600 | |
01/19/2024 | 10.94 | 11.22 | 10.83 | 10.91 | 61,071,900 | |
01/18/2024 | 11.25 | 11.31 | 10.70 | 10.70 | 71,667,200 | |
01/17/2024 | 11.17 | 11.31 | 10.97 | 10.97 | 52,671,300 | |
01/16/2024 | 11.30 | 11.50 | 11.16 | 11.16 | 45,207,700 | |
01/12/2024 | 11.65 | 11.77 | 11.16 | 11.16 | 55,017,300 | |
01/11/2024 | 11.75 | 11.77 | 11.40 | 11.40 | 48,692,000 | |
01/10/2024 | 11.83 | 11.86 | 11.52 | 11.52 | 37,539,200 | |
01/09/2024 | 11.81 | 11.90 | 11.53 | 11.53 | 49,536,700 | |
01/08/2024 | 11.85 | 12.05 | 11.66 | 11.66 | 41,514,400 | |
01/05/2024 | 11.65 | 12.04 | 11.54 | 11.54 | 44,409,300 | |
01/04/2024 | 11.76 | 11.82 | 11.37 | 11.37 | 54,920,300 | |
01/03/2024 | 12.02 | 12.03 | 11.40 | 11.40 | 70,120,100 | |
01/02/2024 | 12.04 | 12.38 | 11.84 | 11.84 | 47,494,800 | |
12/29/2023 | 12.35 | 12.39 | 11.87 | 11.87 | 40,902,400 | |
12/28/2023 | 12.38 | 12.43 | 12.02 | 12.02 | 26,688,500 | |
12/27/2023 | 12.43 | 12.45 | 12.06 | 12.06 | 39,891,300 | |
12/26/2023 | 12.39 | 12.50 | 12.12 | 12.12 | 26,293,700 | |
12/22/2023 | 12.32 | 12.46 | 12.03 | 12.03 | 43,718,600 | |
12/21/2023 | 11.93 | 12.36 | 11.90 | 12.02 | 66,424,600 | |
12/20/2023 | 11.97 | 12.14 | 11.49 | 11.49 | 54,981,100 | |
12/19/2023 | 11.97 | 12.07 | 11.70 | 11.70 | 35,722,900 |
About Ford Stock history
Ford investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ford is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ford Motor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ford stock prices may prove useful in developing a viable investing in Ford
Last Reported | Projected for 2024 | ||
Common Stock Shares Outstanding | 4 B | 2.7 B | |
Net Loss | -2.3 B | -2.2 B |
Ford Stock Technical Analysis
Ford technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Screener Now
Stock ScreenerFind equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
All Next | Launch Module |
Ford Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ford stock's direction in advance. Along with the technical and fundamental analysis of Ford Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ford to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0648 | |||
Jensen Alpha | 0.2976 | |||
Total Risk Alpha | (0.26) | |||
Sortino Ratio | 0.0277 | |||
Treynor Ratio | (0.21) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Ford Motor. Also, note that the market value of any Company could be tightly coupled with the direction of predictive economic indicators such as signals in census. Note that the Ford Motor information on this page should be used as a complementary analysis to other Ford's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Share Portfolio module to track or share privately all of your investments from the convenience of any device.
Complementary Tools for Ford Stock analysis
When running Ford's price analysis, check to measure Ford's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ford is operating at the current time. Most of Ford's value examination focuses on studying past and present price action to predict the probability of Ford's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ford's price. Additionally, you may evaluate how the addition of Ford to your portfolios can decrease your overall portfolio volatility.
Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators |
Is Ford's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Ford. If investors know Ford will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Ford listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 1.938 | Dividend Share 0.6 | Earnings Share 1.08 | Revenue Per Share 44.07 | Quarterly Revenue Growth 0.045 |
The market value of Ford Motor is measured differently than its book value, which is the value of Ford that is recorded on the company's balance sheet. Investors also form their own opinion of Ford's value that differs from its market value or its book value, called intrinsic value, which is Ford's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Ford's market value can be influenced by many factors that don't directly affect Ford's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Ford's value and its price as these two are different measures arrived at by different means. Investors typically determine if Ford is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Ford's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.