{ "ticker": "F", "name": "Ford (F)", "as_of": "2026-10-20", "source": "https://mercatusdata.com/stocks/f/", "disclaimer": "Reporting, not investment advice.", "data": { "close": 12.15, "daily_pct": -0.246, "daily_pctile": 14, "open": 11.93, "high": 12.25, "low": 11.81, "gap_pct": -2.05, "close_pos": 77.3, "intraday_pct": 3.62, "rsi": 40.03, "rsi_pct": 21, "macd": -0.31, "macd_hist": 0.06, "ma20": 12.28, "ma50": 13.24, "ma200": 13.42, "ma20_dist": -1.04, "ma50_dist": -8.25, "ma200_dist": -9.49, "vwap20": 12.28, "vwap60": 13.53, "vwap20_dist": -1.09, "vwap60_dist": -10.2, "vol20": 1.442, "vol20_pctile": 28, "rvol": 0.85, "rvol_pctile": 43, "atr": 0.33, "atr_pct": 2.73, "hi52": 17.78, "lo52": 11.11, "range52_pct": 15.6, "ret5": 0.41, "ret10": -1.06, "ret20_pct": -7.25, "ret60": -17.23, "ret120": -0.74, "ret252": 1.93, "ret_ytd": -7.39, "ret5_pctile": 54, "ret10_pctile": 42, "ret20_pctile": 17, "ret60_pctile": 11, "ret120_pctile": 48, "ret252_pctile": 54, "beta52": 1.08, "earnings_days": 8, "fomc_days": 8, "earn_move_med": 4.35, "earn_move_min": 0.69, "earn_move_max": 18.36, "earn_move_n": 12, "earnings_date": "2026-10-28", "fomc_date": "2026-10-28" }, "series": { "dates": [ "2025-10-20", "2025-10-21", "2025-10-22", "2025-10-23", "2025-10-24", "2025-10-27", "2025-10-28", "2025-10-29", "2025-10-30", "2025-10-31", "2025-11-03", "2025-11-04", "2025-11-05", "2025-11-06", "2025-11-07", "2025-11-10", "2025-11-11", "2025-11-12", "2025-11-13", "2025-11-14", "2025-11-17", "2025-11-18", "2025-11-19", "2025-11-20", "2025-11-21", "2025-11-24", "2025-11-25", "2025-11-26", "2025-11-28", "2025-12-01", "2025-12-02", "2025-12-03", "2025-12-04", "2025-12-05", "2025-12-08", "2025-12-09", "2025-12-10", "2025-12-11", "2025-12-12", "2025-12-15", "2025-12-16", "2025-12-17", "2025-12-18", "2025-12-19", "2025-12-22", "2025-12-23", "2025-12-24", "2025-12-26", "2025-12-29", "2025-12-30", "2025-12-31", "2026-01-02", "2026-01-05", "2026-01-06", "2026-01-07", "2026-01-08", "2026-01-09", "2026-01-12", "2026-01-13", "2026-01-14", "2026-01-15", "2026-01-16", "2026-01-20", "2026-01-21", "2026-01-22", "2026-01-23", "2026-01-26", "2026-01-27", "2026-01-28", "2026-01-29", "2026-01-30", "2026-02-02", "2026-02-03", "2026-02-04", "2026-02-05", "2026-02-06", "2026-02-09", "2026-02-10", "2026-02-11", "2026-02-12", "2026-02-13", "2026-02-17", "2026-02-18", "2026-02-19", "2026-02-20", "2026-02-23", "2026-02-24", "2026-02-25", "2026-02-26", "2026-02-27", "2026-03-02", "2026-03-03", "2026-03-04", "2026-03-05", "2026-03-06", "2026-03-09", "2026-03-10", "2026-03-11", "2026-03-12", "2026-03-13", "2026-03-16", "2026-03-17", "2026-03-18", "2026-03-19", "2026-03-20", "2026-03-23", "2026-03-24", "2026-03-25", "2026-03-26", "2026-03-27", "2026-03-30", "2026-03-31", "2026-04-01", "2026-04-02", "2026-04-06", "2026-04-07", "2026-04-08", "2026-04-09", "2026-04-10", "2026-04-13", "2026-04-14", "2026-04-15", "2026-04-16", "2026-04-17", "2026-04-20", "2026-04-21", "2026-04-22", "2026-04-23", "2026-04-24", "2026-04-27", "2026-04-28", "2026-04-29", "2026-04-30", "2026-05-01", "2026-05-04", "2026-05-05", "2026-05-06", "2026-05-07", "2026-05-08", "2026-05-11", "2026-05-12", "2026-05-13", "2026-05-14", "2026-05-15", "2026-05-18", "2026-05-19", "2026-05-20", "2026-05-21", "2026-05-22", "2026-05-26", "2026-05-27", "2026-05-28", "2026-05-29", "2026-06-01", "2026-06-02", "2026-06-03", "2026-06-04", "2026-06-05", "2026-06-08", "2026-06-09", "2026-06-10", "2026-06-11", "2026-06-12", "2026-06-15", "2026-06-16", "2026-06-17", "2026-06-18", "2026-06-22", "2026-06-23", "2026-06-24", "2026-06-25", "2026-06-26", "2026-06-29", "2026-06-30", "2026-07-01", "2026-07-02", "2026-07-06", "2026-07-07", "2026-07-08", "2026-07-09", "2026-07-10", "2026-07-13", "2026-07-14", "2026-07-15", "2026-07-16", "2026-07-17", "2026-07-20", "2026-07-21", "2026-07-22", "2026-07-23", "2026-07-24", "2026-07-27", "2026-07-28", "2026-07-29", "2026-07-30", "2026-07-31", "2026-08-03", "2026-08-04", "2026-08-05", "2026-08-06", "2026-08-07", "2026-08-10", "2026-08-11", "2026-08-12", "2026-08-13", "2026-08-14", "2026-08-17", "2026-08-18", "2026-08-19", "2026-08-20", "2026-08-21", "2026-08-24", "2026-08-25", "2026-08-26", "2026-08-27", "2026-08-28", "2026-08-31", "2026-09-01", "2026-09-02", "2026-09-03", "2026-09-04", "2026-09-08", "2026-09-09", "2026-09-10", "2026-09-11", "2026-09-14", "2026-09-15", "2026-09-16", "2026-09-17", "2026-09-18", "2026-09-21", "2026-09-22", "2026-09-23", "2026-09-24", "2026-09-25", "2026-09-28", "2026-09-29", "2026-09-30", "2026-10-01", "2026-10-02", "2026-10-05", "2026-10-06", "2026-10-07", "2026-10-08", "2026-10-09", "2026-10-12", "2026-10-13", "2026-10-14", "2026-10-15", "2026-10-16", "2026-10-19", "2026-10-20" ], "close": [ 11.99, 12.56, 12.43, 12.34, 13.84, 13.26, 13.13, 13.24, 13.06, 13.13, 13.01, 12.79, 13.11, 13.12, 13.21, 13.16, 13.3, 13.45, 13.28, 13.19, 12.88, 13.02, 12.9, 12.41, 12.83, 12.96, 13.17, 13.19, 13.28, 13.16, 12.96, 13.09, 13.14, 13.03, 13.14, 13.08, 13.41, 13.63, 13.76, 13.65, 13.67, 13.31, 13.32, 13.47, 13.46, 13.29, 13.36, 13.31, 13.28, 13.23, 13.12, 13.34, 13.47, 13.8, 13.74, 14.4, 14.2, 14.03, 13.98, 13.84, 13.81, 13.6, 13.28, 13.77, 13.71, 13.56, 13.44, 13.93, 13.82, 14.0, 13.88, 13.81, 13.73, 13.82, 13.72, 13.8, 13.59, 13.57, 13.85, 14.0, 14.12, 14.13, 13.85, 13.78, 14.01, 13.64, 14.2, 14.43, 14.41, 14.09, 13.39, 12.7, 12.81, 12.34, 12.15, 12.19, 12.24, 12.11, 12.04, 11.67, 11.71, 11.94, 11.79, 11.64, 11.52, 11.76, 11.84, 11.67, 11.6, 11.37, 11.21, 11.54, 11.68, 11.6, 11.61, 11.52, 12.18, 12.24, 12.13, 12.16, 12.71, 12.71, 12.44, 12.87, 12.87, 12.78, 12.63, 12.48, 12.38, 12.49, 12.4, 12.24, 12.08, 11.88, 11.5, 11.69, 12.17, 12.18, 12.32, 12.05, 11.99, 13.57, 14.48, 13.4, 13.03, 13.06, 13.22, 13.67, 14.93, 15.32, 15.88, 16.65, 17.44, 16.63, 16.15, 15.71, 15.34, 14.9, 15.0, 14.95, 14.3, 14.71, 14.84, 14.77, 14.41, 13.96, 14.06, 14.11, 14.0, 13.84, 14.11, 14.13, 14.02, 13.9, 13.64, 13.36, 13.83, 13.56, 13.5, 13.61, 14.0, 13.85, 13.94, 14.18, 14.19, 14.23, 13.99, 14.27, 14.42, 14.15, 14.37, 14.68, 14.96, 15.28, 14.86, 14.68, 14.43, 14.24, 14.13, 13.79, 13.98, 14.0, 13.98, 13.83, 13.89, 14.37, 14.05, 13.93, 14.5, 13.99, 14.41, 13.93, 13.95, 13.9, 13.95, 13.88, 13.94, 13.84, 14.14, 14.41, 14.62, 14.0, 13.45, 13.88, 13.97, 13.86, 13.5, 13.35, 13.61, 13.21, 13.17, 13.1, 12.94, 12.6, 12.71, 12.38, 12.3, 12.06, 12.27, 12.1, 12.15, 12.28, 12.12, 12.25, 12.17, 12.0, 12.1, 12.05, 12.31, 12.43, 12.18, 12.15 ], "ma20": [ 11.9, 11.95, 11.98, 12.02, 12.11, 12.17, 12.23, 12.28, 12.32, 12.34, 12.36, 12.4, 12.47, 12.55, 12.64, 12.72, 12.81, 12.89, 12.97, 13.03, 13.07, 13.1, 13.12, 13.12, 13.07, 13.06, 13.06, 13.06, 13.07, 13.07, 13.07, 13.08, 13.08, 13.08, 13.08, 13.07, 13.08, 13.09, 13.11, 13.13, 13.17, 13.19, 13.21, 13.26, 13.29, 13.31, 13.32, 13.33, 13.33, 13.33, 13.34, 13.35, 13.37, 13.41, 13.43, 13.5, 13.54, 13.56, 13.57, 13.58, 13.59, 13.6, 13.6, 13.62, 13.63, 13.64, 13.65, 13.68, 13.7, 13.74, 13.78, 13.8, 13.82, 13.82, 13.82, 13.79, 13.76, 13.73, 13.73, 13.73, 13.75, 13.78, 13.81, 13.81, 13.82, 13.82, 13.86, 13.89, 13.92, 13.92, 13.9, 13.84, 13.8, 13.72, 13.64, 13.56, 13.49, 13.42, 13.33, 13.21, 13.09, 12.98, 12.88, 12.78, 12.65, 12.56, 12.44, 12.3, 12.16, 12.02, 11.92, 11.86, 11.8, 11.76, 11.74, 11.7, 11.7, 11.71, 11.71, 11.74, 11.79, 11.82, 11.86, 11.92, 11.99, 12.04, 12.08, 12.12, 12.16, 12.21, 12.27, 12.31, 12.33, 12.34, 12.33, 12.34, 12.34, 12.34, 12.35, 12.34, 12.31, 12.35, 12.45, 12.48, 12.49, 12.5, 12.53, 12.59, 12.72, 12.86, 13.03, 13.25, 13.52, 13.76, 13.99, 14.19, 14.35, 14.49, 14.62, 14.77, 14.88, 14.94, 14.96, 15.03, 15.09, 15.14, 15.18, 15.2, 15.16, 15.08, 14.99, 14.87, 14.7, 14.56, 14.43, 14.32, 14.24, 14.18, 14.1, 14.03, 14.02, 13.97, 13.93, 13.9, 13.89, 13.9, 13.9, 13.91, 13.93, 13.94, 13.96, 13.98, 14.03, 14.1, 14.16, 14.23, 14.26, 14.29, 14.32, 14.33, 14.33, 14.34, 14.34, 14.32, 14.31, 14.32, 14.32, 14.3, 14.31, 14.3, 14.3, 14.26, 14.21, 14.14, 14.1, 14.06, 14.03, 14.01, 14.01, 14.04, 14.08, 14.08, 14.05, 14.05, 14.06, 14.03, 14.0, 13.97, 13.93, 13.89, 13.83, 13.79, 13.74, 13.67, 13.61, 13.53, 13.45, 13.36, 13.27, 13.15, 13.03, 12.94, 12.88, 12.8, 12.71, 12.61, 12.54, 12.48, 12.41, 12.37, 12.32, 12.28 ], "ma50": [ 11.72, 11.75, 11.78, 11.79, 11.84, 11.88, 11.91, 11.95, 11.98, 12.01, 12.04, 12.06, 12.08, 12.11, 12.14, 12.16, 12.2, 12.23, 12.26, 12.29, 12.32, 12.35, 12.38, 12.39, 12.41, 12.44, 12.47, 12.5, 12.53, 12.56, 12.59, 12.62, 12.65, 12.67, 12.7, 12.72, 12.75, 12.77, 12.8, 12.82, 12.84, 12.87, 12.9, 12.94, 12.98, 13.02, 13.05, 13.08, 13.11, 13.14, 13.16, 13.18, 13.2, 13.23, 13.23, 13.25, 13.27, 13.29, 13.3, 13.32, 13.33, 13.35, 13.35, 13.37, 13.38, 13.39, 13.39, 13.4, 13.41, 13.42, 13.44, 13.46, 13.48, 13.51, 13.52, 13.54, 13.55, 13.56, 13.57, 13.58, 13.61, 13.63, 13.64, 13.66, 13.67, 13.69, 13.7, 13.72, 13.73, 13.74, 13.73, 13.72, 13.71, 13.69, 13.66, 13.64, 13.62, 13.59, 13.57, 13.54, 13.51, 13.48, 13.45, 13.41, 13.36, 13.31, 13.26, 13.21, 13.17, 13.12, 13.06, 13.02, 12.99, 12.95, 12.91, 12.87, 12.84, 12.81, 12.77, 12.74, 12.71, 12.69, 12.66, 12.65, 12.63, 12.61, 12.59, 12.57, 12.54, 12.51, 12.47, 12.44, 12.4, 12.36, 12.31, 12.27, 12.23, 12.19, 12.15, 12.1, 12.08, 12.09, 12.13, 12.15, 12.17, 12.18, 12.2, 12.23, 12.29, 12.37, 12.45, 12.54, 12.66, 12.76, 12.85, 12.93, 13.0, 13.06, 13.13, 13.2, 13.26, 13.33, 13.39, 13.45, 13.51, 13.56, 13.6, 13.63, 13.67, 13.7, 13.73, 13.76, 13.79, 13.81, 13.83, 13.84, 13.86, 13.88, 13.91, 13.93, 13.96, 13.99, 14.03, 14.08, 14.13, 14.18, 14.22, 14.26, 14.3, 14.34, 14.39, 14.41, 14.42, 14.46, 14.5, 14.53, 14.55, 14.57, 14.55, 14.52, 14.48, 14.43, 14.36, 14.3, 14.26, 14.23, 14.21, 14.19, 14.18, 14.16, 14.16, 14.14, 14.13, 14.11, 14.1, 14.1, 14.09, 14.09, 14.09, 14.1, 14.11, 14.11, 14.1, 14.1, 14.11, 14.12, 14.11, 14.11, 14.11, 14.1, 14.08, 14.07, 14.05, 14.02, 13.99, 13.95, 13.92, 13.87, 13.83, 13.79, 13.74, 13.7, 13.64, 13.58, 13.52, 13.47, 13.42, 13.38, 13.34, 13.32, 13.28, 13.24 ], "ma200": [ 10.61, 10.62, 10.64, 10.65, 10.67, 10.69, 10.7, 10.72, 10.74, 10.75, 10.77, 10.78, 10.8, 10.81, 10.83, 10.84, 10.86, 10.87, 10.89, 10.9, 10.92, 10.93, 10.95, 10.96, 10.98, 11.0, 11.01, 11.03, 11.05, 11.07, 11.09, 11.11, 11.13, 11.15, 11.17, 11.19, 11.21, 11.23, 11.25, 11.27, 11.29, 11.31, 11.33, 11.35, 11.37, 11.38, 11.4, 11.42, 11.44, 11.46, 11.47, 11.49, 11.51, 11.53, 11.54, 11.56, 11.58, 11.6, 11.62, 11.64, 11.66, 11.68, 11.7, 11.72, 11.74, 11.76, 11.78, 11.81, 11.83, 11.85, 11.87, 11.9, 11.92, 11.94, 11.96, 11.98, 12.0, 12.02, 12.04, 12.06, 12.08, 12.1, 12.11, 12.13, 12.15, 12.17, 12.19, 12.21, 12.23, 12.24, 12.26, 12.27, 12.28, 12.29, 12.29, 12.3, 12.31, 12.32, 12.33, 12.33, 12.34, 12.35, 12.36, 12.37, 12.37, 12.38, 12.39, 12.4, 12.4, 12.41, 12.41, 12.41, 12.42, 12.42, 12.43, 12.44, 12.44, 12.45, 12.46, 12.47, 12.48, 12.49, 12.49, 12.5, 12.51, 12.51, 12.52, 12.52, 12.52, 12.53, 12.53, 12.53, 12.54, 12.54, 12.54, 12.54, 12.55, 12.55, 12.56, 12.56, 12.56, 12.57, 12.59, 12.6, 12.61, 12.63, 12.64, 12.65, 12.67, 12.69, 12.71, 12.74, 12.77, 12.8, 12.82, 12.84, 12.86, 12.88, 12.89, 12.91, 12.93, 12.94, 12.95, 12.97, 12.98, 12.99, 13.0, 13.02, 13.03, 13.04, 13.05, 13.06, 13.08, 13.09, 13.1, 13.11, 13.12, 13.13, 13.14, 13.15, 13.16, 13.17, 13.18, 13.19, 13.2, 13.21, 13.22, 13.23, 13.25, 13.25, 13.26, 13.27, 13.29, 13.31, 13.33, 13.34, 13.36, 13.37, 13.38, 13.39, 13.4, 13.41, 13.42, 13.42, 13.42, 13.43, 13.43, 13.44, 13.44, 13.45, 13.46, 13.46, 13.47, 13.47, 13.47, 13.48, 13.48, 13.48, 13.49, 13.49, 13.5, 13.51, 13.51, 13.52, 13.52, 13.53, 13.53, 13.53, 13.53, 13.53, 13.53, 13.53, 13.53, 13.53, 13.53, 13.52, 13.52, 13.51, 13.5, 13.49, 13.49, 13.48, 13.48, 13.47, 13.46, 13.46, 13.45, 13.44, 13.44, 13.43, 13.43, 13.42 ] } }