Ford Stock Price History Breakdown

F
 Stock
  

USD 11.32  0.19  1.71%   

As of today, the current price of Ford is  11.32 , as last reported on the 4th of July, with the highest price reaching  11.50  and the lowest price hitting  10.99  during the day.
Ford Motor secures Sharpe Ratio (or Efficiency) of -0.16, which denotes the company had -0.16% of return per unit of risk over the last 3 months. Macroaxis standpoint 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-one 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 2.4, and Coefficient Of Variation of (476.29) to check the risk estimate we provide.
  
Refresh
The current year Net Income Common Stock is expected to grow to about 19.4 B. The current year Price to Earnings Ratio is expected to grow to 4.75, whereas Price to Book Value is forecasted to decline to 1.68. Ford Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
3.9 B
Shares Outstanding
3.9 B
Shares Short Prior Month
126.4 M
Dividend Share
0.2
Earnings Share
2.91
Shares Short
115.8 M
Revenue Per Share
33.66

Ford July 4, 2022 Stock Price Synopsis

Ford Price Rate Of Daily Change 1.02 
Ford Price Action Indicator 0.17 
Ford Price Daily Balance Of Power 0.37 
Share Download
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 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.

90 Days Highest PriceApril 19, 202216.04
90 Days Lowest PriceJune 30, 202211.13

Ford Stock Price History Data

The price series of Ford for the period between Tue, Apr 5, 2022 and Mon, Jul 4, 2022 has a statistical range of 6.5 with a coefficient of variation of 11.82. Under current investment horizon, the daily prices are spread out with arithmetic mean of 13.79. The median price for the last 90 days is 13.55. The company completed 1748175:1000000 stock split on 3rd of August 2000. Ford Motor completed dividends distribution on 2022-04-25.
OpenHighLowCloseVolume
07/01/2022 11.10  11.50  10.99  11.32  54,261,022 
06/30/2022 11.24  11.36  10.93  11.13  59,238,200 
06/29/2022 11.74  11.76  11.38  11.52  39,474,200 
06/28/2022 12.14  12.44  11.80  11.81  45,866,900 
06/27/2022 12.12  12.18  11.90  12.04  44,009,900 
06/24/2022 11.65  12.12  11.57  12.01  55,393,100 
06/23/2022 11.50  11.58  11.25  11.56  53,655,000 
06/22/2022 11.26  11.68  11.21  11.48  46,098,900 
06/21/2022 11.55  11.66  11.35  11.46  66,283,400 
06/17/2022 11.24  11.44  10.90  11.23  80,166,800 
06/16/2022 11.80  11.91  11.12  11.25  80,380,100 
06/15/2022 12.22  12.42  12.00  12.27  70,393,200 
06/14/2022 11.99  12.42  11.91  12.20  82,369,300 
06/13/2022 12.30  12.38  11.74  11.81  80,676,300 
06/10/2022 13.00  13.21  12.63  12.75  55,644,400 
06/09/2022 13.51  13.59  13.28  13.28  30,468,000 
06/08/2022 13.63  13.85  13.44  13.53  39,441,900 
06/07/2022 13.26  13.77  13.19  13.74  38,940,300 
06/06/2022 13.74  13.74  13.38  13.46  37,711,100 
06/03/2022 13.63  13.78  13.36  13.50  43,574,400 
06/02/2022 13.64  13.96  13.60  13.89  42,979,700 
06/01/2022 13.88  13.97  13.40  13.55  50,726,200 
05/31/2022 13.68  13.82  13.35  13.68  79,689,900 
05/27/2022 13.26  13.63  13.24  13.63  54,195,700 
05/26/2022 12.80  13.20  12.79  13.12  45,709,200 
05/25/2022 12.33  12.81  12.32  12.71  41,193,100 
05/24/2022 12.60  12.68  12.27  12.42  51,082,800 
05/23/2022 12.64  12.95  12.50  12.83  51,929,600 
05/20/2022 13.05  13.12  12.07  12.50  78,183,400 
05/19/2022 12.64  13.12  12.63  12.85  58,459,600 
05/18/2022 13.25  13.36  12.71  12.78  68,362,500 
05/17/2022 13.34  13.53  13.16  13.53  50,891,400 
05/16/2022 13.49  13.52  12.98  13.05  65,055,400 
05/13/2022 12.88  13.63  12.87  13.50  78,944,200 
05/12/2022 12.21  12.80  12.15  12.44  113,203,900 
05/11/2022 13.20  13.62  12.79  12.83  71,644,900 
05/10/2022 13.80  13.84  13.02  13.35  75,506,700 
05/09/2022 13.85  14.17  13.31  13.37  71,242,000 
05/06/2022 14.46  14.60  14.00  14.21  66,622,200 
05/05/2022 14.82  14.82  14.34  14.53  57,889,200 
05/04/2022 14.51  15.00  14.26  14.98  59,774,900 
05/03/2022 14.31  14.75  14.20  14.56  55,734,200 
05/02/2022 14.02  14.29  13.82  14.27  64,734,000 
04/29/2022 14.59  14.97  14.10  14.16  83,184,900 
04/28/2022 14.91  14.99  13.90  14.62  131,556,500 
04/27/2022 14.79  15.10  14.60  14.85  65,847,900 
04/26/2022 15.10  15.14  14.67  14.71  60,345,300 
04/25/2022 14.91  15.20  14.62  15.19  58,361,400 
04/22/2022 15.55  15.64  15.00  15.03  56,193,700 
04/21/2022 16.48  16.57  15.60  15.60  49,898,500 
04/20/2022 16.23  16.55  15.94  15.94  47,351,500 
04/19/2022 15.74  16.23  15.74  16.04  55,398,300 
04/18/2022 15.37  15.79  15.37  15.57  40,205,800 
04/14/2022 15.50  15.76  15.38  15.38  39,312,900 
04/13/2022 15.31  15.55  15.22  15.41  51,871,800 
04/12/2022 15.50  15.72  15.26  15.26  49,138,700 
04/11/2022 14.89  15.77  14.89  15.18  66,117,100 
04/08/2022 14.94  15.44  14.81  14.95  75,085,800 
04/07/2022 15.07  15.21  14.56  14.86  101,229,100 
04/06/2022 15.60  15.80  15.18  15.29  102,881,600 

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 historical stock prices may prove useful in developing a viable investing in Ford
Last ReportedProjected for 2022
Weighted Average SharesB4.4 B
Weighted Average Shares DilutedB4.4 B
Issuance Purchase of Equity Shares-272.6 M-294.1 M
Ford Motor Company designs, manufactures, markets, and services a range of Ford trucks, cars, sport utility vehicles, electrified vehicles, and Lincoln luxury vehicles worldwide. Ford Motor Company was incorporated in 1903 and is based in Dearborn, Michigan. Ford operates under Auto Manufacturers classification in the United States and is traded on New York Stock Exchange. It employs 183000 people.

Ford Quarterly Market Capitalization

67.55 Billion

Share

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 Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.
Please check Investing Opportunities. 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 Money Managers module to screen money managers from public funds and ETFs managed around the world.

Complementary Tools for Ford Stock analysis

When running Ford Motor 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 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.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Transaction History
View history of all your transactions and understand their impact on performance
Go
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
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 YOY
-0.25
Market Capitalization
45.5 B
Quarterly Revenue Growth YOY
-0.048
Return On Assets
0.0227
Return On Equity
0.29
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 Ford value 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.