F: Ford Motor

As of Friday, October 9th, 2026

$ 12.17

-0.08 -0.65%

Open: 12.28
High: 12.33
Low: 12.14
Volume: 28,178,953
Previous Close on Thursday, October 8th, 2026

$ 12.25

+0.13 +1.07%

Open: 12.02
High: 12.28
Low: 12.00
Volume: 57,369,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 12.28 12.33 12.14 12.17 28,178,953 -0.08 -0.65
2026-10-08 12.02 12.28 12.00 12.25 57,369,239 +0.13 +1.07
2026-10-07 12.19 12.22 12.04 12.12 33,571,884 -0.16 -1.30
2026-10-06 12.20 12.31 12.14 12.28 35,454,189 +0.13 +1.07
2026-10-05 12.15 12.23 12.06 12.15 34,782,700 +0.05 +0.41
2026-10-02 12.30 12.30 11.97 12.10 48,878,511 -0.17 -1.39
2026-10-01 12.00 12.29 11.91 12.27 46,649,975 +0.21 +1.74
2026-09-30 12.37 12.39 11.96 12.06 50,174,670 -0.24 -1.95
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 12.33
On 2026-10-09		 12.00
On 2026-10-08		 0.07 0.58 12.31
On 2026-10-06		 12.00
On 2026-10-08		 -2.56 12.19
10D 12.67
On 2026-09-28		 11.91
On 2026-10-01		 -0.54 -4.25 12.67
On 2026-09-28		 11.91
On 2026-10-01		 -6.03 12.21
20D 13.95
On 2026-09-14		 11.91
On 2026-10-01		 -1.80 -12.88 13.95
On 2026-09-14		 11.91
On 2026-10-01		 -14.66 12.71
WTD 12.33
On 2026-10-09		 12.00
On 2026-10-08		 0.07 0.58 12.31
On 2026-10-06		 12.00
On 2026-10-08		 -2.56 12.19
MTD 12.33
On 2026-10-09		 11.91
On 2026-10-01		 0.11 0.91 12.31
On 2026-10-06		 12.00
On 2026-10-08		 -2.56 12.19
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

1.92 -0.04 -2.04 13,820,229
ACLS

Axcelis Technologies Inc.

134.71 +1.23 +0.92 235,233
MAC

The Macerich Company

22.25 +0.05 +0.23 2,742,165
ALK

Alaska Air Group Inc.

39.36 -0.16 -0.40 3,437,837
F

Ford Motor

12.17 -0.08 -0.65 28,178,953