Ford Motor Company (F) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Ford Motor Company

NYSE

13.03

As of: 2025-12-05

-0.11 (-0.84%) vs. previous close

Market

NYSE

Latest Volume

55,070,076

Symbol

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 51.8 · Neutral (RSI2 35.1, RSI7 48.6) Uptrend (ADX 17.7) Low volatility (~0.5%) Normal trading value (~7.2B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

51.8 / 35.1 / 48.6

RSI 51.8 · Neutral (RSI2 35.1, RSI7 48.6)

StochRSI (K/D)

64.9 / 57.7

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.10 / 0.13 / -0.03

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

13 / 13 / 12

Short / mid / long-term trend structure

ADX14 / ADX7

17.7 / 19.0

Uptrend (ADX 17.7)

BBW

0.51%

Low volatility (~0.5%)

ATR14_n

2.23%

Average daily range (as % of price)

CCI20

4.0

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

50%

Up days

45.8%

Down days

Pattern count: 24 · Average next-day return: +0.18%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	13.03	51.79	35.10	48.62	64.9	57.7	0.0969	0.1274	-0.0304	13.01	12.58	12.03	17.7	19.0	0.0667	0.0223	4.0	1,582.8%	1,485.8%	-106,508,700	-4,066,581
2025-12-04	13.14	54.28	70.05	54.43	57.3	54.7	0.1075	0.1350	-0.0275	13.01	12.56	12.01	19.0	20.1	0.0667	0.0222	14.2	127,466.0%	128,573.3%	-51,438,624	-6,623,518
2025-12-03	13.04	52.24	42.92	49.49	50.9	56.9	0.1082	0.1419	-0.0336	13.00	12.54	11.99	20.3	22.7	0.0666	0.0229	-13.4	-9,399.8%	-9,396.4%	-98,983,458	-105,911,606
2025-12-02	12.96	50.79	15.63	45.89	55.8	61.8	0.1183	0.1503	-0.0320	13.00	12.53	11.98	21.4	21.9	0.0694	0.0240	-15.0	1,137.1%	967.9%	-102,442,119	-79,835,990
2025-12-01	13.16	54.93	43.13	54.81	64.1	62.3	0.1370	0.1583	-0.0213	13.00	12.51	11.96	22.6	20.9	0.0691	0.0236	28.8	7,519.7%	7,361.4%	-44,815,106	22,730,500
2025-11-28	13.28	57.54	91.28	60.90	65.5	57.1	0.1385	0.1636	-0.0250	12.98	12.49	11.94	23.7	24.4	0.0689	0.0237	35.0	-3,428.0%	-3,383.2%	6,928,148	127,355,739
2025-11-26	13.19	56.09	85.00	57.89	57.5	44.5	0.1263	0.1698	-0.0435	12.95	12.46	11.92	24.6	27.4	0.0674	0.0247	20.7	-1,501.9%	-1,489.0%	-22,606,129	150,756,322
2025-11-25	13.17	55.77	83.69	57.27	48.4	29.5	0.1180	0.1807	-0.0627	12.93	12.44	11.90	25.9	31.5	0.0679	0.0259	10.2	-10.0%	151.9%	-67,545,606	179,859,682
2025-11-24	12.96	52.47	69.98	50.67	27.7	15.7	0.1077	0.1964	-0.0887	12.90	12.41	11.87	27.3	36.3	0.0677	0.0265	-19.8	-2,850.8%	-2,778.3%	-120,427,591	31,125,514
2025-11-21	12.83	50.34	59.43	46.27	12.4	8.8	0.1144	0.2186	-0.1042	12.89	12.39	11.86	29.0	35.9	0.0685	0.0279	-41.4	-2,275.3%	-2,013.9%	-173,362,451	-71,423,206
2025-11-20	12.41	42.63	6.07	28.63	7.0	10.2	0.1345	0.2447	-0.1102	12.90	12.38	11.84	30.6	34.4	0.0829	0.0278	-58.9	9,319.6%	8,585.8%	-247,405,288	-75,260,543
2025-11-19	12.90	51.25	26.08	42.62	7.0	16.6	0.2010	0.2722	-0.0712	12.95	12.38	11.83	32.4	32.6	0.0858	0.0251	-16.4	-2,933.1%	-2,998.2%	-151,553,105	-52,804,121
2025-11-18	13.02	53.73	43.71	47.49	16.7	27.7	0.2330	0.2900	-0.0570	12.96	12.36	11.81	33.6	36.6	0.0966	0.0251	-14.7	-434.7%	-330.7%	-101,939,245	-71,121,962
2025-11-17	12.88	51.17	7.05	40.71	26.2	35.8	0.2582	0.3043	-0.0460	12.95	12.34	11.79	35.1	40.0	0.1031	0.0253	-12.6	804.4%	550.4%	-172,144,745	-212,808,875
2025-11-14	13.19	57.72	25.26	53.91	40.3	37.8	0.3010	0.3158	-0.0148	12.96	12.32	11.77	36.7	44.2	0.1260	0.0242	19.7	-496.6%	-561.0%	-98,748,984	-77,573,853

2025-12-05 Close 13.03

RSI14 / RSI2 / RSI7

51.8 / 35.1 / 48.6

StochRSI K / D

64.9 / 57.7

MACD / Sig / Hist

0.097 / 0.127 / -0.030

EMA20 / 60 / 120

13 / 13 / 12

ADX14 / ADX7

17.7 / 19.0

BBW

0.0667

ATR14_n

0.0223

CCI20

4.0

VolChg1d

1,582.8%

ValChg1d

1,485.8%

OBV

-106,508,700

OBV_Chg3d

-4,066,581

2025-12-04 Close 13.14

RSI14 / RSI2 / RSI7

54.3 / 70.1 / 54.4

StochRSI K / D

57.3 / 54.7

MACD / Sig / Hist

0.108 / 0.135 / -0.028

EMA20 / 60 / 120

13 / 13 / 12

ADX14 / ADX7

19.0 / 20.1

BBW

0.0667

ATR14_n

0.0222

CCI20

14.2

VolChg1d

127,466.0%

ValChg1d

128,573.3%

OBV

-51,438,624

OBV_Chg3d

-6,623,518

2025-12-03 Close 13.04

RSI14 / RSI2 / RSI7

52.2 / 42.9 / 49.5

StochRSI K / D

50.9 / 56.9

MACD / Sig / Hist

0.108 / 0.142 / -0.034

EMA20 / 60 / 120

13 / 13 / 12

ADX14 / ADX7

20.3 / 22.7

BBW

0.0666

ATR14_n

0.0229

CCI20

-13.4

VolChg1d

-9,399.8%

ValChg1d

-9,396.4%

OBV

-98,983,458

OBV_Chg3d

-105,911,606

2025-12-02 Close 12.96

RSI14 / RSI2 / RSI7

50.8 / 15.6 / 45.9

StochRSI K / D

55.8 / 61.8

MACD / Sig / Hist

0.118 / 0.150 / -0.032

EMA20 / 60 / 120

13 / 13 / 12

ADX14 / ADX7

21.4 / 21.9

BBW

0.0694

ATR14_n

0.0240

CCI20

-15.0

VolChg1d

1,137.1%

ValChg1d

967.9%

OBV

-102,442,119

OBV_Chg3d

-79,835,990

2025-12-01 Close 13.16

RSI14 / RSI2 / RSI7

54.9 / 43.1 / 54.8

StochRSI K / D

64.1 / 62.3

MACD / Sig / Hist

0.137 / 0.158 / -0.021

EMA20 / 60 / 120

13 / 13 / 12

ADX14 / ADX7

22.6 / 20.9

BBW

0.0691

ATR14_n

0.0236

CCI20

28.8

VolChg1d

7,519.7%

ValChg1d

7,361.4%

OBV

-44,815,106

OBV_Chg3d

22,730,500

2025-11-28 Close 13.28

RSI14 / RSI2 / RSI7

57.5 / 91.3 / 60.9

StochRSI K / D

65.5 / 57.1

MACD / Sig / Hist

0.139 / 0.164 / -0.025

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

23.7 / 24.4

BBW

0.0689

ATR14_n

0.0237

CCI20

35.0

VolChg1d

-3,428.0%

ValChg1d

-3,383.2%

OBV

6,928,148

OBV_Chg3d

127,355,739

2025-11-26 Close 13.19

RSI14 / RSI2 / RSI7

56.1 / 85.0 / 57.9

StochRSI K / D

57.5 / 44.5

MACD / Sig / Hist

0.126 / 0.170 / -0.044

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

24.6 / 27.4

BBW

0.0674

ATR14_n

0.0247

CCI20

20.7

VolChg1d

-1,501.9%

ValChg1d

-1,489.0%

OBV

-22,606,129

OBV_Chg3d

150,756,322

2025-11-25 Close 13.17

RSI14 / RSI2 / RSI7

55.8 / 83.7 / 57.3

StochRSI K / D

48.4 / 29.5

MACD / Sig / Hist

0.118 / 0.181 / -0.063

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

25.9 / 31.5

BBW

0.0679

ATR14_n

0.0259

CCI20

10.2

VolChg1d

-10.0%

ValChg1d

151.9%

OBV

-67,545,606

OBV_Chg3d

179,859,682

2025-11-24 Close 12.96

RSI14 / RSI2 / RSI7

52.5 / 70.0 / 50.7

StochRSI K / D

27.7 / 15.7

MACD / Sig / Hist

0.108 / 0.196 / -0.089

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

27.3 / 36.3

BBW

0.0677

ATR14_n

0.0265

CCI20

-19.8

VolChg1d

-2,850.8%

ValChg1d

-2,778.3%

OBV

-120,427,591

OBV_Chg3d

31,125,514

2025-11-21 Close 12.83

RSI14 / RSI2 / RSI7

50.3 / 59.4 / 46.3

StochRSI K / D

12.4 / 8.8

MACD / Sig / Hist

0.114 / 0.219 / -0.104

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

29.0 / 35.9

BBW

0.0685

ATR14_n

0.0279

CCI20

-41.4

VolChg1d

-2,275.3%

ValChg1d

-2,013.9%

OBV

-173,362,451

OBV_Chg3d

-71,423,206

2025-11-20 Close 12.41

RSI14 / RSI2 / RSI7

42.6 / 6.1 / 28.6

StochRSI K / D

7.0 / 10.2

MACD / Sig / Hist

0.135 / 0.245 / -0.110

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

30.6 / 34.4

BBW

0.0829

ATR14_n

0.0278

CCI20

-58.9

VolChg1d

9,319.6%

ValChg1d

8,585.8%

OBV

-247,405,288

OBV_Chg3d

-75,260,543

2025-11-19 Close 12.90

RSI14 / RSI2 / RSI7

51.3 / 26.1 / 42.6

StochRSI K / D

7.0 / 16.6

MACD / Sig / Hist

0.201 / 0.272 / -0.071

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

32.4 / 32.6

BBW

0.0858

ATR14_n

0.0251

CCI20

-16.4

VolChg1d

-2,933.1%

ValChg1d

-2,998.2%

OBV

-151,553,105

OBV_Chg3d

-52,804,121

2025-11-18 Close 13.02

RSI14 / RSI2 / RSI7

53.7 / 43.7 / 47.5

StochRSI K / D

16.7 / 27.7

MACD / Sig / Hist

0.233 / 0.290 / -0.057

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

33.6 / 36.6

BBW

0.0966

ATR14_n

0.0251

CCI20

-14.7

VolChg1d

-434.7%

ValChg1d

-330.7%

OBV

-101,939,245

OBV_Chg3d

-71,121,962

2025-11-17 Close 12.88

RSI14 / RSI2 / RSI7

51.2 / 7.1 / 40.7

StochRSI K / D

26.2 / 35.8

MACD / Sig / Hist

0.258 / 0.304 / -0.046

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

35.1 / 40.0

BBW

0.1031

ATR14_n

0.0253

CCI20

-12.6

VolChg1d

804.4%

ValChg1d

550.4%

OBV

-172,144,745

OBV_Chg3d

-212,808,875

2025-11-14 Close 13.19

RSI14 / RSI2 / RSI7

57.7 / 25.3 / 53.9

StochRSI K / D

40.3 / 37.8

MACD / Sig / Hist

0.301 / 0.316 / -0.015

EMA20 / 60 / 120

13 / 12 / 12

ADX14 / ADX7

36.7 / 44.2

BBW

0.1260

ATR14_n

0.0242

CCI20

19.7

VolChg1d

-496.6%

ValChg1d

-561.0%

OBV

-98,748,984

OBV_Chg3d

-77,573,853