Powered by

Powered by Portfolio Grader

Ford Motor (F)

8.52 0.02 (0.24%) 20:00 EST
F Stock Quote Delayed 15 Minutes

  • F Stock Chart

  • Historical F Prices

  
Dividend & Yield:       0.73 (8.57%)
P/E:       4.41
Market Cap:       33.35B
EPS:       1.93
Volume:       35.61M
Day's Range:       8.46 - 8.68
52wk Range:       8.17 - 13.43
Quotes delayed at least 20 mins.
Historical Data for F
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/14/18 8.52 8.68 8.46 35,455,547 8.52 0.02   0.24%
12/13/18 8.67 8.70 8.45 31,640,810 8.50 -0.14   -1.62%
12/12/18 8.64 8.73 8.59 40,597,728 8.64 0.10   1.17%
12/11/18 8.72 8.80 8.50 39,651,528 8.54 0.02   0.23%
12/10/18 8.83 8.85 8.38 56,475,456 8.52 -0.30   -3.40%
12/07/18 9.02 9.13 8.80 43,534,800 8.82 -0.20   -2.22%
12/06/18 9.12 9.12 8.92 53,943,550 9.02 -0.16   -1.74%
12/04/18 9.55 9.60 9.18 57,930,300 9.18 -0.42   -4.38%
12/03/18 9.71 9.85 9.60 64,552,175 9.60 0.19   2.02%
11/30/18 9.37 9.48 9.36 36,269,400 9.41 0.04   0.43%
11/29/18 9.37 9.44 9.26 27,546,349 9.37 -0.04   -0.43%
11/28/18 9.27 9.44 9.17 32,273,212 9.41 0.13   1.40%
11/27/18 9.37 9.43 9.25 34,278,000 9.28 -0.12   -1.28%
11/26/18 9.23 9.53 9.17 46,245,819 9.40 0.27   2.96%
11/23/18 9.07 9.22 9.03 13,520,800 9.13 0.02   0.22%
11/21/18 0.00 9.11 9.11 0 9.11 0.05   0.55%
11/20/18 9.10 9.22 9.01 35,159,916 9.06 -0.19   -2.05%
11/19/18 9.02 9.36 8.96 56,210,385 9.25 0.20   2.21%
11/16/18 9.28 9.31 8.98 54,582,500 9.05 -0.26   -2.79%
11/15/18 9.50 9.53 9.12 57,163,569 9.31 -0.23   -2.41%
11/14/18 9.63 9.67 9.43 46,641,528 9.54 0.00   0.00%
11/13/18 9.53 9.67 9.47 33,089,843 9.54 0.05   0.53%
11/12/18 9.38 9.58 9.37 36,311,269 9.49 0.11   1.17%
11/09/18 9.38 9.80 9.27 52,203,500 9.38 -0.08   -0.85%
11/08/18 9.58 9.65 9.44 55,796,075 9.46 -0.14   -1.46%
11/07/18 9.60 9.60 9.45 37,346,437 9.60 0.06   0.63%
11/06/18 9.46 9.57 9.41 40,927,425 9.54 0.01   0.10%
11/05/18 9.38 9.57 9.35 41,266,759 9.53 0.15   1.60%
11/02/18 9.36 9.45 9.26 48,499,100 9.38 0.09   0.97%
11/01/18 9.54 9.55 9.26 59,779,725 9.29 -0.26   -2.72%
10/31/18 9.62 9.67 9.43 68,503,625 9.55 0.09   0.95%
10/30/18 9.31 9.56 9.27 58,045,331 9.46 0.18   1.94%
10/29/18 9.36 9.59 9.17 92,256,494 9.28 0.30   3.34%
10/26/18 8.96 9.06 8.86 100,639,800 8.98 -0.01   -0.11%
10/25/18 8.52 9.00 8.46 90,392,075 8.99 0.81   9.90%
10/24/18 8.50 8.60 8.17 58,744,856 8.18 -0.41   -4.77%
10/23/18 8.30 8.64 8.23 55,395,750 8.59 0.18   2.14%
10/22/18 8.38 8.45 8.27 39,790,669 8.41 -0.09   -1.06%
10/19/18 8.32 8.53 8.19 59,831,100 8.50 -0.01   -0.12%
10/18/18 8.74 8.76 8.50 59,660,456 8.51 -0.25   -2.85%
10/17/18 8.80 8.86 8.64 48,786,422 8.76 -0.04   -0.45%
10/16/18 8.87 8.89 8.73 36,767,587 8.80 -0.01   -0.11%
10/15/18 8.67 8.85 8.66 40,172,325 8.81 0.17   1.97%
10/12/18 8.95 8.95 8.55 59,308,500 8.64 -0.17   -1.93%
10/11/18 8.82 8.99 8.76 66,145,894 8.81 -0.01   -0.11%
10/10/18 8.95 8.98 8.81 54,089,944 8.82 -0.13   -1.45%
10/09/18 9.23 9.31 8.95 58,339,737 8.95 -0.31   -3.35%
10/08/18 9.10 9.28 9.09 43,642,653 9.26 0.14   1.54%
10/05/18 9.15 9.22 9.10 36,952,200 9.12 -0.03   -0.33%
10/04/18 9.13 9.22 9.09 38,888,231 9.15 0.02   0.22%
10/03/18 9.27 9.31 9.13 47,004,722 9.13 -0.07   -0.76%
Download Data To Spreadsheet
Ford Motor (F) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Ford Motor Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

F Stock Grade:
Fundamental Grade:
Quantitative Grade:
F Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
F Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Ford Motor Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report