F: Ford Motor

As of Thursday, July 10th, 2025

$ 11.91

+0.08 +0.68%

Open: 11.86
High: 11.97
Low: 11.78
Volume: 67,075,883
Previous Close on Wednesday, July 9th, 2025

$ 11.83

+0.15 +1.28%

Open: 11.78
High: 11.90
Low: 11.76
Volume: 63,857,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 11.86 11.97 11.78 11.91 67,075,883 +0.08 +0.68
2025-07-09 11.78 11.90 11.76 11.83 63,857,654 +0.15 +1.28
2025-07-08 11.65 11.85 11.64 11.68 74,039,090 +0.09 +0.78
2025-07-07 11.60 11.79 11.48 11.59 73,375,778 -0.22 -1.86
2025-07-03 11.75 11.96 11.75 11.81 60,186,655 +0.04 +0.34
2025-07-02 11.38 11.78 11.37 11.77 122,050,859 +0.42 +3.70
2025-07-01 10.81 11.38 10.79 11.35 140,076,356 +0.50 +4.61
2025-06-30 10.72 10.86 10.69 10.85 88,149,487 +0.05 +0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.97
On 2025-07-10		 11.48
On 2025-07-07		 0.14 1.19 11.96
On 2025-07-03		 11.48
On 2025-07-07		 -4.01 11.76
10D 11.97
On 2025-07-10		 10.47
On 2025-06-26		 1.43 13.65 11.96
On 2025-07-03		 11.48
On 2025-07-07		 -4.01 11.42
20D 11.97
On 2025-07-10		 10.38
On 2025-06-13		 1.31 12.36 11.96
On 2025-07-03		 11.48
On 2025-07-07		 -4.01 10.99
WTD 11.97
On 2025-07-10		 11.48
On 2025-07-07		 0.10 0.85 11.79
On 2025-07-07		 11.79
On 2025-07-07		 0.00 11.75
MTD 11.97
On 2025-07-10		 10.79
On 2025-07-01		 1.06 9.77 11.96
On 2025-07-03		 11.48
On 2025-07-07		 -4.01 11.71
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

11.91 +0.08 +0.68 67,075,883