Ford Motor Historical Price Analysis

<div class='circular--portrait' style='background:#FCD202;color: white;font-size:3em;padding-top: 35px;;'>FOR</div>
F -- USA Stock  

Trending

We consider Ford Motor somewhat reliable. Ford Motor secures Sharpe Ratio (or Efficiency) of 0.0679 which denotes the organization had 0.0679% of return per unit of risk over the last 3 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 (76,806) and Mean Deviation of 0.9591 to check if risk estimate we provide are consistent with the epected return of 0.0766%.
Horizon     30 Days    Login   to change

Performance History


Highest PriceDecember 18, 20199.54
Lowest PricOctober 30, 20198.54
The price series of Ford Motor for the period between Mon, Oct 28, 2019 and Sun, Jan 26, 2020 has a statistical range of 1.0 with a coefficient of variation of 2.67. Under current investment horizon, the daily prices are spread out with arithmetic mean of 9.08. The median price for the last 30 days is 9.08. The company completed 1748175:1000000 stock split on 2000-08-03. . Ford Motor completed dividends distribution on 2020-01-29.
OpenHighLowCloseVolume
Last Quote 9.11  9.12  8.96  9.00  0.00 
01/24/2020 9.11  9.12  8.96  9.00  67,911,593 
01/23/2020 9.14  9.16  8.93  9.14  75,067,473 
01/22/2020 9.22  9.25  9.15  9.16  38,223,609 
01/21/2020 9.15  9.22  9.10  9.21  47,058,044 
01/20/2020 9.17  9.15  9.17  9.15  1.00 
01/17/2020 9.19  9.23  9.13  9.16  39,429,396 
01/16/2020 9.23  9.28  9.15  9.17  44,176,565 
01/15/2020 9.27  9.30  9.18  9.19  55,741,763 
01/14/2020 9.22  9.33  9.21  9.29  40,515,979 
01/13/2020 9.25  9.26  9.11  9.24  47,073,705 
01/10/2020 9.27  9.36  9.25  9.25  39,676,048 
01/09/2020 9.30  9.31  9.18  9.26  50,959,584 
01/08/2020 9.23  9.30  9.17  9.25  45,850,849 
01/07/2020 9.20  9.25  9.12  9.25  43,904,569 
01/06/2020 9.10  9.17  9.06  9.16  42,622,639 
01/03/2020 9.31  9.37  9.15  9.21  44,898,815 
01/02/2020 9.29  9.42  9.19  9.42  43,202,137 
12/31/2019 9.25  9.33  9.24  9.30  28,514,129 
12/30/2019 9.34  9.35  9.23  9.25  35,565,752 
12/27/2019 9.45  9.46  9.35  9.36  25,934,173 
12/26/2019 9.47  9.49  9.43  9.45  26,937,302 
12/24/2019 9.44  9.49  9.43  9.47  11,880,417 
12/23/2019 9.50  9.57  9.40  9.44  52,858,019 
12/20/2019 9.50  9.54  9.44  9.48  45,779,735 
12/19/2019 9.55  9.57  9.38  9.41  37,456,380 
12/18/2019 9.39  9.57  9.36  9.54  44,885,510 
12/17/2019 9.38  9.41  9.31  9.39  33,716,277 
12/16/2019 9.24  9.39  9.22  9.39  41,604,268 
12/13/2019 9.32  9.39  9.19  9.23  34,647,499 
12/12/2019 9.11  9.36  9.11  9.32  47,629,396 
12/11/2019 9.06  9.14  9.06  9.11  32,532,321 
12/10/2019 9.02  9.10  8.96  9.07  32,983,339 
12/09/2019 8.97  9.07  8.96  9.01  21,532,296 
12/06/2019 8.96  9.07  8.95  9.02  30,838,523 
12/05/2019 8.97  9.00  8.88  8.93  24,909,562 
12/04/2019 8.95  9.03  8.94  8.95  28,924,814 
12/03/2019 8.95  8.95  8.80  8.89  40,650,342 
12/02/2019 9.08  9.14  9.00  9.01  36,801,292 
11/29/2019 9.04  9.10  9.03  9.06  13,083,251 
11/27/2019 9.03  9.15  9.02  9.10  37,202,962 
11/26/2019 8.98  9.02  8.91  9.01  30,037,483 
11/25/2019 8.90  9.01  8.87  9.00  29,720,464 
11/22/2019 8.81  8.90  8.77  8.89  34,256,038 
11/21/2019 8.77  8.79  8.67  8.71  32,708,826 
11/20/2019 8.88  8.89  8.68  8.73  37,980,521 
11/19/2019 8.99  9.00  8.87  8.90  30,851,688 
11/18/2019 9.05  9.05  8.89  8.95  37,464,026 
11/15/2019 8.85  8.96  8.85  8.95  26,271,926 
11/14/2019 8.85  8.91  8.78  8.79  26,163,676 
11/13/2019 9.00  9.00  8.80  8.81  34,444,866 
11/12/2019 9.06  9.13  9.04  9.04  28,631,780 
11/11/2019 8.95  9.10  8.94  9.08  23,955,782 
11/08/2019 8.89  9.19  8.89  9.04  1.00 
11/07/2019 8.96  9.01  8.88  8.89  32,306,113 
11/06/2019 9.02  8.82  9.02  8.82  1.00 
11/05/2019 9.02  9.15  9.00  9.02  37,206,521 
11/04/2019 8.93  9.05  8.93  9.00  46,603,249 
11/01/2019 8.64  8.93  8.64  8.89  54,929,300 
10/31/2019 8.58  8.60  8.50  8.59  28,641,555 
10/30/2019 8.64  8.64  8.52  8.54  28,040,578 

Ford Motor Benchmarks

Ford Motor Equity Growth Analysis

Share

Ford Motor Share Changes

Shareholders Equity
Weighted Average Shares

Ford Motor Technical and Predictive Indicators

Plese check Investing Opportunities. Please also try Analyst Recommendations module to analyst recommendations and target price estimates broken down by several categories.
Company logos by clearbit