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

13.0700

As of: 2025-12-09

-9.25 (-41.44%) vs. previous close

Market

NYSE

Latest Volume

1,527,163

Symbol

Site

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

RSI 4.2 · Oversold (RSI2 0.1, RSI7 1.6) Weak / range-bound trend (ADX 53.8) Low volatility (~3%) Normal trading value (~0.2B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

4.2 / 0.1 / 1.6

RSI 4.2 · Oversold (RSI2 0.1, RSI7 1.6)

StochRSI (K/D)

0.0 / 9.8

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

MACD / SIGNAL / Hist

-1.08 / -0.45 / -0.62

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

22 / 23 / 23

Short / mid / long-term trend structure

ADX14 / ADX7

53.8 / 74.2

Weak / range-bound trend (ADX 53.8)

BBW

2.97%

Low volatility (~3%)

ATR14_n

6.83%

Average daily range (as % of price)

CCI20

-632.8

±100 often used as overbought/oversold thresholds

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
2025-12-09	13.0700	4.15	0.05	1.57	0.0	9.8	-1.0788	-0.4545	-0.6243	21.98	23.05	23.27	53.8	74.2	0.3879	0.0683	-632.8	154,340.1%	86,233.2%	-1,425,643,977	-1,672,055
2025-12-08	22.3200	27.37	4.76	21.25	2.6	24.6	-0.3341	-0.2984	-0.0357	22.92	23.39	23.44	50.5	70.1	0.0656	0.0112	-79.2	7,882.6%	7,842.6%	-1,424,116,814	-195,308
2025-12-05	22.3700	28.16	6.35	22.57	26.8	38.6	-0.3206	-0.2895	-0.0311	22.99	23.42	23.46	49.2	68.7	0.0621	0.0111	-73.0	307.2%	252.3%	-1,424,023,887	-102,381
2025-12-04	22.4900	30.10	10.60	25.85	44.3	39.5	-0.3037	-0.2817	-0.0220	23.05	23.46	23.47	47.9	67.5	0.0600	0.0106	-61.3	1,156.0%	1,013.9%	-1,423,971,922	-8,562
2025-12-03	22.7800	35.60	55.35	36.99	44.6	34.4	-0.2900	-0.2762	-0.0138	23.11	23.49	23.49	46.9	67.4	0.0582	0.0100	-50.3	797.5%	797.5%	-1,423,921,506	-38,365
2025-12-02	22.7800	35.60	55.35	36.99	29.6	29.0	-0.2977	-0.2728	-0.0250	23.15	23.52	23.50	46.2	68.8	0.0570	0.0099	-60.4	-4,782.5%	-4,752.6%	-1,423,921,506	-105,811
2025-12-01	22.6500	30.71	15.26	26.57	29.1	27.3	-0.3033	-0.2665	-0.0368	23.18	23.54	23.51	44.7	66.8	0.0567	0.0099	-69.3	1,893.8%	1,815.6%	-1,423,963,360	-123,368
2025-11-28	22.8000	33.43	31.65	31.77	28.3	20.2	-0.2928	-0.2573	-0.0355	23.24	23.57	23.53	43.3	65.1	0.0547	0.0099	-56.9	17,759.0%	17,565.5%	-1,423,883,141	-93,716
2025-11-26	22.9600	36.64	74.13	38.69	24.6	12.6	-0.2904	-0.2485	-0.0420	23.29	23.60	23.54	42.4	65.0	0.0624	0.0100	-58.0	-5,195.1%	-5,161.4%	-1,423,815,695	11,428
2025-11-25	22.8000	30.43	21.39	24.60	7.7	4.9	-0.2994	-0.2380	-0.0615	23.32	23.62	23.55	41.3	64.8	0.0705	0.0103	-76.0	3,413.7%	3,366.8%	-1,423,839,992	-37,840
2025-11-24	22.8800	31.88	43.61	27.29	5.6	5.0	-0.2903	-0.2226	-0.0677	23.38	23.65	23.56	40.1	64.1	0.0767	0.0106	-77.6	5,096.7%	5,136.4%	-1,423,789,425	-30,696
2025-11-21	22.8200	29.54	7.62	21.80	1.5	6.0	-0.2825	-0.2057	-0.0769	23.43	23.67	23.57	38.9	63.9	0.0804	0.0107	-97.0	-4,249.4%	-4,256.9%	-1,423,827,123	-105,419
2025-11-20	22.8500	30.02	9.06	22.53	8.0	9.1	-0.2624	-0.1864	-0.0760	23.49	23.70	23.59	37.2	61.2	0.0795	0.0109	-107.2	1,728.0%	1,651.5%	-1,423,802,152	-55,237
2025-11-19	23.0000	32.46	17.25	26.30	8.4	10.0	-0.2360	-0.1675	-0.0685	23.56	23.73	23.60	35.3	58.1	0.0771	0.0106	-103.9	4,686.1%	4,559.5%	-1,423,758,729	-53,324
2025-11-18	23.2000	36.10	43.42	32.52	11.0	14.0	-0.2140	-0.1503	-0.0637	23.62	23.76	23.61	33.8	55.9	0.0740	0.0106	-101.0	-3,926.5%	-3,897.6%	-1,423,721,704	-60,353

2025-12-09 Close 13.0700

RSI14 / RSI2 / RSI7

4.2 / 0.1 / 1.6

StochRSI K / D

0.0 / 9.8

MACD / Sig / Hist

-1.079 / -0.455 / -0.624

EMA20 / 60 / 120

22 / 23 / 23

ADX14 / ADX7

53.8 / 74.2

BBW

0.3879

ATR14_n

0.0683

CCI20

-632.8

VolChg1d

154,340.1%

ValChg1d

86,233.2%

OBV

-1,425,643,977

OBV_Chg3d

-1,672,055

2025-12-08 Close 22.3200

RSI14 / RSI2 / RSI7

27.4 / 4.8 / 21.3

StochRSI K / D

2.6 / 24.6

MACD / Sig / Hist

-0.334 / -0.298 / -0.036

EMA20 / 60 / 120

23 / 23 / 23

ADX14 / ADX7

50.5 / 70.1

BBW

0.0656

ATR14_n

0.0112

CCI20

-79.2

VolChg1d

7,882.6%

ValChg1d

7,842.6%

OBV

-1,424,116,814

OBV_Chg3d

-195,308

2025-12-05 Close 22.3700

RSI14 / RSI2 / RSI7

28.2 / 6.4 / 22.6

StochRSI K / D

26.8 / 38.6

MACD / Sig / Hist

-0.321 / -0.290 / -0.031

EMA20 / 60 / 120

23 / 23 / 23

ADX14 / ADX7

49.2 / 68.7

BBW

0.0621

ATR14_n

0.0111

CCI20

-73.0

VolChg1d

307.2%

ValChg1d

252.3%

OBV

-1,424,023,887

OBV_Chg3d

-102,381

2025-12-04 Close 22.4900

RSI14 / RSI2 / RSI7

30.1 / 10.6 / 25.9

StochRSI K / D

44.3 / 39.5

MACD / Sig / Hist

-0.304 / -0.282 / -0.022

EMA20 / 60 / 120

23 / 23 / 23

ADX14 / ADX7

47.9 / 67.5

BBW

0.0600

ATR14_n

0.0106

CCI20

-61.3

VolChg1d

1,156.0%

ValChg1d

1,013.9%

OBV

-1,423,971,922

OBV_Chg3d

-8,562

2025-12-03 Close 22.7800

RSI14 / RSI2 / RSI7

35.6 / 55.4 / 37.0

StochRSI K / D

44.6 / 34.4

MACD / Sig / Hist

-0.290 / -0.276 / -0.014

EMA20 / 60 / 120

23 / 23 / 23

ADX14 / ADX7

46.9 / 67.4

BBW

0.0582

ATR14_n

0.0100

CCI20

-50.3

VolChg1d

797.5%

ValChg1d

797.5%

OBV

-1,423,921,506

OBV_Chg3d

-38,365

2025-12-02 Close 22.7800

RSI14 / RSI2 / RSI7

35.6 / 55.4 / 37.0

StochRSI K / D

29.6 / 29.0

MACD / Sig / Hist

-0.298 / -0.273 / -0.025

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

46.2 / 68.8

BBW

0.0570

ATR14_n

0.0099

CCI20

-60.4

VolChg1d

-4,782.5%

ValChg1d

-4,752.6%

OBV

-1,423,921,506

OBV_Chg3d

-105,811

2025-12-01 Close 22.6500

RSI14 / RSI2 / RSI7

30.7 / 15.3 / 26.6

StochRSI K / D

29.1 / 27.3

MACD / Sig / Hist

-0.303 / -0.267 / -0.037

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

44.7 / 66.8

BBW

0.0567

ATR14_n

0.0099

CCI20

-69.3

VolChg1d

1,893.8%

ValChg1d

1,815.6%

OBV

-1,423,963,360

OBV_Chg3d

-123,368

2025-11-28 Close 22.8000

RSI14 / RSI2 / RSI7

33.4 / 31.7 / 31.8

StochRSI K / D

28.3 / 20.2

MACD / Sig / Hist

-0.293 / -0.257 / -0.036

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

43.3 / 65.1

BBW

0.0547

ATR14_n

0.0099

CCI20

-56.9

VolChg1d

17,759.0%

ValChg1d

17,565.5%

OBV

-1,423,883,141

OBV_Chg3d

-93,716

2025-11-26 Close 22.9600

RSI14 / RSI2 / RSI7

36.6 / 74.1 / 38.7

StochRSI K / D

24.6 / 12.6

MACD / Sig / Hist

-0.290 / -0.249 / -0.042

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

42.4 / 65.0

BBW

0.0624

ATR14_n

0.0100

CCI20

-58.0

VolChg1d

-5,195.1%

ValChg1d

-5,161.4%

OBV

-1,423,815,695

OBV_Chg3d

11,428

2025-11-25 Close 22.8000

RSI14 / RSI2 / RSI7

30.4 / 21.4 / 24.6

StochRSI K / D

7.7 / 4.9

MACD / Sig / Hist

-0.299 / -0.238 / -0.062

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

41.3 / 64.8

BBW

0.0705

ATR14_n

0.0103

CCI20

-76.0

VolChg1d

3,413.7%

ValChg1d

3,366.8%

OBV

-1,423,839,992

OBV_Chg3d

-37,840

2025-11-24 Close 22.8800

RSI14 / RSI2 / RSI7

31.9 / 43.6 / 27.3

StochRSI K / D

5.6 / 5.0

MACD / Sig / Hist

-0.290 / -0.223 / -0.068

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

40.1 / 64.1

BBW

0.0767

ATR14_n

0.0106

CCI20

-77.6

VolChg1d

5,096.7%

ValChg1d

5,136.4%

OBV

-1,423,789,425

OBV_Chg3d

-30,696

2025-11-21 Close 22.8200

RSI14 / RSI2 / RSI7

29.5 / 7.6 / 21.8

StochRSI K / D

1.5 / 6.0

MACD / Sig / Hist

-0.283 / -0.206 / -0.077

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

38.9 / 63.9

BBW

0.0804

ATR14_n

0.0107

CCI20

-97.0

VolChg1d

-4,249.4%

ValChg1d

-4,256.9%

OBV

-1,423,827,123

OBV_Chg3d

-105,419

2025-11-20 Close 22.8500

RSI14 / RSI2 / RSI7

30.0 / 9.1 / 22.5

StochRSI K / D

8.0 / 9.1

MACD / Sig / Hist

-0.262 / -0.186 / -0.076

EMA20 / 60 / 120

23 / 24 / 24

ADX14 / ADX7

37.2 / 61.2

BBW

0.0795

ATR14_n

0.0109

CCI20

-107.2

VolChg1d

1,728.0%

ValChg1d

1,651.5%

OBV

-1,423,802,152

OBV_Chg3d

-55,237

2025-11-19 Close 23.0000

RSI14 / RSI2 / RSI7

32.5 / 17.3 / 26.3

StochRSI K / D

8.4 / 10.0

MACD / Sig / Hist

-0.236 / -0.168 / -0.069

EMA20 / 60 / 120

24 / 24 / 24

ADX14 / ADX7

35.3 / 58.1

BBW

0.0771

ATR14_n

0.0106

CCI20

-103.9

VolChg1d

4,686.1%

ValChg1d

4,559.5%

OBV

-1,423,758,729

OBV_Chg3d

-53,324

2025-11-18 Close 23.2000

RSI14 / RSI2 / RSI7

36.1 / 43.4 / 32.5

StochRSI K / D

11.0 / 14.0

MACD / Sig / Hist

-0.214 / -0.150 / -0.064

EMA20 / 60 / 120

24 / 24 / 24

ADX14 / ADX7

33.8 / 55.9

BBW

0.0740

ATR14_n

0.0106

CCI20

-101.0

VolChg1d

-3,926.5%

ValChg1d

-3,897.6%

OBV

-1,423,721,704

OBV_Chg3d

-60,353