Ford Motor Stock Price History
| F Stock | USD 11.73 0.07 0.60% |
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 11.73, as last reported on the 24th of September, with the highest price reaching 11.93 and the lowest price hitting 11.70 during the day.
If you're considering investing in Ford Stock, it is important to understand the factors that can impact its price. At this point, Ford is not too volatile. Ford Motor secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the company had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Ford Motor, which you can use to evaluate the volatility of the firm. Please confirm Ford's Coefficient Of Variation of 796.35, mean deviation of 1.13, and Downside Deviation of 1.5 to check if the risk estimate we provide is consistent with the expected return of 0.19%. 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 22.8 B. . At this time, Ford's Price To Operating Cash Flows Ratio is most likely to slightly decrease in the upcoming years. The Ford's current Price To Free Cash Flows Ratio is estimated to increase to 6.14, while Price Earnings Ratio is projected to decrease to 6.36. Ford 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 10.4386 | 50 Day MA 11.4536 | Beta 1.534 |
Sharpe Ratio = 0.1296
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | F | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.47 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.19 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Ford is performing at about 10% 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 1.0299 | Enterprise Value Ebitda 15.1383 | Price Sales 0.2496 | 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 | August 27, 2025 | 11.91 |
| Lowest Price | June 27, 2025 | 10.66 |
Ford September 24, 2025 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 | 1.01 | |
| Ford Accumulation Distribution | 1,008,844 | |
| Ford Price Action Indicator | (0.05) | |
| Ford Price Daily Balance Of Power | 0.30 |
Ford September 24, 2025 Stock Price Analysis
Ford Stock Price History Data
The price series of Ford for the period between Thu, Jun 26, 2025 and Wed, Sep 24, 2025 has a statistical range of 1.57 with a coefficient of variation of 3.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.33. The median price for the last 90 days is 11.44. The company completed 1748175:1000000 stock split on 3rd of August 2000. Ford Motor completed dividends distribution on 2025-08-11.| Open | High | Low | Close | Volume | ||
09/23/2025 | 11.70 | 11.93 | 11.70 | 11.73 | 52,328,279 | |
| 09/22/2025 | 11.60 | 11.70 | 11.57 | 11.66 | 58,432,700 | |
| 09/19/2025 | 11.77 | 11.80 | 11.59 | 11.62 | 71,655,400 | |
| 09/18/2025 | 11.69 | 11.78 | 11.62 | 11.74 | 52,028,484 | |
| 09/17/2025 | 11.63 | 11.88 | 11.55 | 11.66 | 64,611,517 | |
09/16/2025 | 11.69 | 11.78 | 11.51 | 11.61 | 52,449,840 | |
| 09/15/2025 | 11.74 | 11.76 | 11.61 | 11.68 | 47,942,431 | |
09/12/2025 | 11.75 | 11.81 | 11.66 | 11.68 | 45,955,904 | |
| 09/11/2025 | 11.46 | 11.79 | 11.43 | 11.76 | 64,196,100 | |
09/10/2025 | 11.49 | 11.50 | 11.31 | 11.42 | 43,931,065 | |
09/09/2025 | 11.67 | 11.68 | 11.45 | 11.49 | 40,992,354 | |
| 09/08/2025 | 11.75 | 11.75 | 11.58 | 11.69 | 36,762,007 | |
09/05/2025 | 11.71 | 11.91 | 11.66 | 11.74 | 44,533,577 | |
09/04/2025 | 11.65 | 11.70 | 11.57 | 11.68 | 30,022,559 | |
09/03/2025 | 11.67 | 11.73 | 11.57 | 11.62 | 47,728,700 | |
09/02/2025 | 11.76 | 11.89 | 11.64 | 11.72 | 57,656,118 | |
08/29/2025 | 11.74 | 11.83 | 11.72 | 11.77 | 44,060,200 | |
08/28/2025 | 11.99 | 11.99 | 11.63 | 11.71 | 43,797,269 | |
08/27/2025 | 11.82 | 11.98 | 11.81 | 11.91 | 36,297,861 | |
08/26/2025 | 11.81 | 11.87 | 11.77 | 11.84 | 48,613,300 | |
08/25/2025 | 11.72 | 11.85 | 11.68 | 11.82 | 36,611,993 | |
08/22/2025 | 11.40 | 11.77 | 11.40 | 11.74 | 58,366,598 | |
08/21/2025 | 11.42 | 11.43 | 11.20 | 11.33 | 49,644,848 | |
08/20/2025 | 11.52 | 11.60 | 11.47 | 11.49 | 46,469,900 | |
08/19/2025 | 11.52 | 11.73 | 11.49 | 11.58 | 54,837,966 | |
08/18/2025 | 11.40 | 11.48 | 11.37 | 11.46 | 32,295,098 | |
08/15/2025 | 11.43 | 11.52 | 11.41 | 11.44 | 46,098,100 | |
08/14/2025 | 11.30 | 11.45 | 11.22 | 11.44 | 52,275,122 | |
08/13/2025 | 11.27 | 11.49 | 11.19 | 11.44 | 59,381,722 | |
08/12/2025 | 11.20 | 11.32 | 11.13 | 11.25 | 63,944,100 | |
08/11/2025 | 11.30 | 11.57 | 11.06 | 11.14 | 77,732,938 | |
08/08/2025 | 11.16 | 11.22 | 11.06 | 11.17 | 48,465,300 | |
08/07/2025 | 11.15 | 11.24 | 10.95 | 11.13 | 71,775,000 | |
08/06/2025 | 10.96 | 11.11 | 10.93 | 11.06 | 59,519,800 | |
08/05/2025 | 10.83 | 10.95 | 10.76 | 10.91 | 58,864,300 | |
08/04/2025 | 10.75 | 10.87 | 10.72 | 10.80 | 56,696,800 | |
08/01/2025 | 10.78 | 10.78 | 10.54 | 10.68 | 73,541,500 | |
07/31/2025 | 10.63 | 11.00 | 10.54 | 10.92 | 101,090,900 | |
07/30/2025 | 10.98 | 10.98 | 10.68 | 10.73 | 79,866,900 | |
07/29/2025 | 11.14 | 11.14 | 10.91 | 10.93 | 58,371,500 | |
07/28/2025 | 11.33 | 11.34 | 11.10 | 11.13 | 54,173,600 | |
07/25/2025 | 11.19 | 11.34 | 11.09 | 11.32 | 52,312,300 | |
07/24/2025 | 11.16 | 11.28 | 11.08 | 11.11 | 63,557,800 | |
07/23/2025 | 11.13 | 11.31 | 11.13 | 11.23 | 76,163,200 | |
07/22/2025 | 11.09 | 11.14 | 10.93 | 11.04 | 79,403,800 | |
07/21/2025 | 11.11 | 11.30 | 11.06 | 11.16 | 65,515,600 | |
07/18/2025 | 11.02 | 11.09 | 10.90 | 11.01 | 68,812,600 | |
07/17/2025 | 11.04 | 11.20 | 10.96 | 11.00 | 70,345,300 | |
07/16/2025 | 11.20 | 11.30 | 11.00 | 11.09 | 107,978,100 | |
07/15/2025 | 11.74 | 11.77 | 11.37 | 11.42 | 65,101,900 | |
07/14/2025 | 11.60 | 11.74 | 11.52 | 11.72 | 62,098,100 | |
07/11/2025 | 11.69 | 11.70 | 11.55 | 11.62 | 65,340,700 | |
07/10/2025 | 11.70 | 11.81 | 11.62 | 11.75 | 67,263,000 | |
07/09/2025 | 11.62 | 11.74 | 11.60 | 11.67 | 63,886,900 | |
07/08/2025 | 11.50 | 11.69 | 11.49 | 11.53 | 74,190,200 | |
07/07/2025 | 11.45 | 11.63 | 11.33 | 11.44 | 73,842,100 | |
07/03/2025 | 11.59 | 11.80 | 11.59 | 11.65 | 60,311,500 | |
07/02/2025 | 11.23 | 11.62 | 11.22 | 11.61 | 122,331,600 | |
07/01/2025 | 10.67 | 11.23 | 10.65 | 11.20 | 140,150,700 | |
06/30/2025 | 10.58 | 10.72 | 10.55 | 10.71 | 88,472,200 | |
06/27/2025 | 10.56 | 10.78 | 10.54 | 10.66 | 182,008,200 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4 B | 2.8 B | |
| Net Income Applicable To Common Shares | 5.9 B | 5.5 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 Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| 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.
| Risk Adjusted Performance | 0.086 | |||
| Jensen Alpha | 0.0118 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | 0.0293 | |||
| Treynor Ratio | 0.1416 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges |