Ford Motor Stock Price History

F Stock  USD 11.74  0.00  0.00%   
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 11.74, as last reported on the 20th of June, with the highest price reaching 11.94 and the lowest price hitting 11.74 during the day.
IPO Date
1st of June 1972
200 Day MA
11.9112
50 Day MA
12.2842
Beta
1.625
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Ford Stock, it is important to understand the factors that can impact its price. Ford Motor secures Sharpe Ratio (or Efficiency) of -0.0566, which denotes the company had a -0.0566% return per unit of risk over the last 3 months. Ford Motor exposes twenty-seven different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Ford's Downside Deviation of 2.0, coefficient of variation of 127291.02, and Mean Deviation of 1.37 to check the risk estimate we provide.
  
At this time, Ford's Stock Based Compensation is most likely to increase significantly in the upcoming years. The Ford's current Stock Based Compensation To Revenue is estimated to increase to 0, 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 7.66, while Price Earnings To Growth Ratio is projected to decrease to (0.04). Ford Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0566

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsF

Estimated Market Risk

 1.95
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.11
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ford is not performing at its full potential. However, 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 Ford to a well-diversified portfolio.
Price Book
1.1715
Enterprise Value Ebitda
13.6385
Price Sales
0.2844
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 PriceApril 3, 202413.49
Lowest PriceMay 29, 202411.56

Ford June 20, 2024 Stock Price Synopsis

Various analyses of Ford'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(0.10)

Ford June 20, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ford Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ford intraday prices and daily technical indicators to check the level of noise trading in Ford Stock and then apply it to test your longer-term investment strategies against Ford.

Ford Stock Price History Data

The price series of Ford for the period between Fri, Mar 22, 2024 and Thu, Jun 20, 2024 has a statistical range of 1.93 with a coefficient of variation of 3.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.36. The median price for the last 90 days is 12.19. The company completed 1748175:10 stock split on 3rd of August 2000. Ford Motor completed dividends distribution on 2024-05-07.
OpenHighLowCloseVolume
06/20/2024
 11.73  11.94  11.73  11.73 
06/20/2024
 11.73  11.94  11.73  11.73 
06/18/2024 11.81  11.94  11.77  11.78  26,634,368 
06/17/2024 11.66  11.89  11.66  11.85  31,970,100 
06/14/2024 11.80  11.83  11.55  11.71  49,288,600 
06/13/2024 12.08  12.09  11.85  11.94  41,422,300 
06/12/2024 12.28  12.37  12.03  12.08  57,116,200 
06/11/2024 12.32  12.36  12.05  12.11  48,201,800 
06/10/2024 12.13  12.52  12.10  12.38  68,347,200 
06/07/2024 12.00  12.16  11.95  12.15  31,934,000 
06/06/2024 11.98  12.10  11.96  12.07  28,289,900 
06/05/2024 12.05  12.12  11.82  12.07  45,509,800 
06/04/2024 12.08  12.13  11.96  12.03  40,530,019 
06/03/2024 12.25  12.32  12.02  12.19  53,784,100 
05/31/2024 11.77  12.15  11.66  12.13  57,205,800 
05/30/2024 11.58  11.78  11.48  11.77  42,249,500 
05/29/2024 11.57  11.65  11.50  11.56  45,759,500 
05/28/2024 12.11  12.13  11.66  11.68  57,460,100 
05/24/2024 12.16  12.27  12.04  12.16  40,795,100 
05/23/2024 12.10  12.22  12.01  12.11  43,590,100 
05/22/2024 12.06  12.08  11.97  12.03  35,403,000 
05/21/2024 12.16  12.20  12.03  12.15  32,851,000 
05/20/2024 12.27  12.33  12.14  12.15  27,019,100 
05/17/2024 12.37  12.38  12.25  12.28  24,011,300 
05/16/2024 12.27  12.48  12.26  12.38  41,502,200 
05/15/2024 12.49  12.56  12.18  12.31  50,739,900 
05/14/2024 12.44  12.64  12.36  12.44  39,980,400 
05/13/2024 12.05  12.45  12.05  12.33  60,962,300 
05/10/2024 12.15  12.17  11.91  11.99  51,447,800 
05/09/2024 12.14  12.22  12.06  12.13  29,103,800 
05/08/2024 12.08  12.25  12.02  12.15  38,177,200 
05/07/2024 12.40  12.45  12.09  12.17  48,102,900 
05/06/2024 12.39  12.47  12.31  12.35  29,780,300 
05/03/2024 12.64  12.76  12.28  12.28  47,463,300 
05/02/2024 12.40  12.55  12.34  12.34  46,868,600 
05/01/2024 12.16  12.43  12.05  12.05  48,749,400 
04/30/2024 12.60  12.60  12.00  12.00  75,890,500 
04/29/2024 12.66  12.69  12.40  12.60  50,285,600 
04/26/2024 12.76  13.02  12.61  12.64  57,257,800 
04/25/2024 12.85  13.18  12.63  12.88  86,944,100 
04/24/2024 12.94  13.05  12.78  12.79  74,510,400 
04/23/2024 13.05  13.05  12.78  12.78  62,807,100 
04/22/2024 12.16  12.75  12.10  12.73  86,462,700 
04/19/2024 12.02  12.23  11.99  11.99  39,592,900 
04/18/2024 12.08  12.17  11.92  11.92  39,902,100 
04/17/2024 12.14  12.25  11.90  11.90  43,646,600 
04/16/2024 12.14  12.25  11.94  11.94  56,392,200 
04/15/2024 12.59  12.67  12.03  12.08  59,484,400 
04/12/2024 12.92  12.92  12.46  12.46  52,319,600 
04/11/2024 13.11  13.14  12.88  12.88  38,383,100 
04/10/2024 13.26  13.29  12.90  12.90  51,395,000 
04/09/2024 13.47  13.59  13.34  13.38  35,542,700 
04/08/2024 13.19  13.38  13.19  13.25  29,900,500 
04/05/2024 13.27  13.40  13.09  13.12  46,877,400 
04/04/2024 13.90  13.95  13.05  13.05  67,812,400 
04/03/2024 13.25  13.68  13.23  13.49  57,498,900 
04/02/2024 13.16  13.37  13.09  13.12  42,653,400 
04/01/2024 13.17  13.22  12.98  13.13  35,898,300 
03/28/2024 13.07  13.30  13.05  13.12  61,846,400 
03/27/2024 12.53  13.07  12.52  12.90  53,555,800 
03/26/2024 12.96  12.96  12.29  12.29  67,140,200 

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 ReportedProjected for Next Year
Common Stock Shares OutstandingB2.7 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.
A focus of Ford technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ford trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

Ford Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ford's price 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 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.

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.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Fundamental Analysis
View fundamental data based on most recent published financial statements
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Transaction History
View history of all your transactions and understand their impact on performance
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world