F

Ford Motor Company

Consumer CyclicalAuto - ManufacturersUSUSD

$15.70

LiveJun 03, 2026

AI Brief

Market cap

$61.45B

52w range

10.03 – 17.78

P / E

—

EPS

—

Volume

35.05M

Revenue · FY

$187.27B

+1.23% YoY

Explain this page

Arphra AIPlain-English read on Ford Motor Company’s valuation

Arphra TradingView

Price chart

Live

tf:1m 5m 15m 30m 1h 4h 1Dstyle:candle line

overlays:SMA 20 SMA 50 SMA 200 EMA 20 EMA 50 EMA 200 WMA 20 DEMA 20 TEMA 20

sub-panes:RSI 14 ADX 14 Williams %R 14 Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	16.57	16.75	15.83	16.15	16.15	16.15	0.00%	72,847,530
Jun 01, 2026	17.38	17.48	16.63	16.63	16.63	16.63	0.00%	97,586,400
May 29, 2026	16.88	17.78	16.82	17.44	17.44	17.44	0.00%	154,228,200
May 28, 2026	15.86	16.75	15.86	16.65	16.65	16.65	0.00%	98,577,305
May 27, 2026	15.43	16.06	15.39	15.88	15.88	15.88	0.00%	89,234,100
May 26, 2026	14.78	15.55	14.78	15.32	15.32	15.32	0.00%	90,423,300
May 22, 2026	13.79	14.95	13.77	14.93	14.93	14.93	0.00%	109,712,200
May 21, 2026	13.17	13.80	13.14	13.67	13.67	13.67	0.00%	72,523,100
May 20, 2026	13.05	13.31	12.92	13.22	13.22	13.22	0.00%	42,349,021
May 19, 2026	12.89	13.23	12.72	13.06	13.06	13.06	0.00%	41,418,200
May 18, 2026	13.99	13.99	13.02	13.03	13.03	13.03	0.00%	69,708,827
May 15, 2026	13.98	14.05	13.29	13.40	13.40	13.40	0.00%	108,272,347
May 14, 2026	13.75	14.94	13.63	14.48	14.48	14.48	0.00%	187,021,634
May 13, 2026	11.97	13.94	11.97	13.57	13.57	13.57	0.00%	216,261,200
May 12, 2026	11.92	12.03	11.80	11.99	11.99	11.99	0.00%	42,165,335
May 11, 2026	12.34	12.39	12.01	12.05	12.05	11.90	-1.24%	48,850,838
May 08, 2026	12.29	12.37	12.18	12.32	12.32	12.17	-1.24%	38,453,548
May 07, 2026	12.22	12.30	12.06	12.18	12.18	12.03	-1.24%	38,986,729
May 04, 2026	11.85	11.87	11.57	11.57	11.57	11.43	-1.24%	700,505
May 01, 2026	12.06	12.07	11.78	11.88	11.88	11.73	-1.24%	52,880,467
Apr 30, 2026	11.55	12.09	11.47	12.08	12.08	11.93	-1.24%	80,557,936
Apr 29, 2026	12.37	12.38	12.14	12.24	12.24	12.09	-1.24%	48,672,834
Apr 28, 2026	12.52	12.52	12.24	12.40	12.40	12.25	-1.24%	44,278,000
Apr 27, 2026	12.38	12.65	12.38	12.49	12.49	12.33	-1.24%	35,098,200
Apr 24, 2026	12.45	12.46	12.29	12.38	12.38	12.23	-1.24%	35,043,500
Apr 23, 2026	12.61	12.70	12.37	12.48	12.48	12.32	-1.24%	30,844,543
Apr 22, 2026	12.84	12.88	12.58	12.63	12.63	12.47	-1.24%	23,958,300
Apr 21, 2026	12.87	13.03	12.78	12.78	12.78	12.62	-1.24%	32,210,000
Apr 20, 2026	12.81	12.92	12.75	12.87	12.87	12.71	-1.24%	26,029,000
Apr 17, 2026	12.64	13.04	12.62	12.87	12.87	12.71	-1.24%	45,735,000
Apr 16, 2026	12.67	12.75	12.42	12.44	12.44	12.29	-1.24%	37,407,700
Apr 15, 2026	12.70	12.76	12.49	12.71	12.71	12.55	-1.24%	39,926,529
Apr 14, 2026	12.51	12.75	12.45	12.71	12.71	12.55	-1.24%	50,232,200
Apr 13, 2026	12.03	12.17	11.92	12.16	12.16	12.01	-1.24%	32,688,630
Apr 10, 2026	12.34	12.42	12.07	12.13	12.13	11.98	-1.24%	28,362,740
Apr 09, 2026	12.07	12.27	11.96	12.24	12.24	12.09	-1.24%	32,576,248
Apr 08, 2026	11.96	12.24	11.96	12.18	12.18	12.03	-1.24%	58,140,000
Apr 07, 2026	11.54	11.61	11.35	11.52	11.52	11.38	-1.24%	41,991,600
Apr 06, 2026	11.60	11.63	11.50	11.61	11.61	11.47	-1.24%	24,374,600

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.