F: Ford Motor
$ 12.90 |
|
-0.12 -0.92% |
|
| Open: | 13.03 |
| High: | 13.15 |
| Low: | 12.86 |
| Volume: | 49,506,505 |
$ 13.02
+0.14 +1.09%
| Open: | 12.87 |
| High: | 13.09 |
| Low: | 12.76 |
| Volume: | 70,086,780 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.03 | 13.15 | 12.86 | 12.90 | 49,501,220 | -0.12 | -0.92 |
| 2025-11-18 | 12.87 | 13.09 | 12.76 | 13.02 | 70,086,780 | +0.14 | +1.09 |
| 2025-11-17 | 13.18 | 13.18 | 12.78 | 12.88 | 73,366,776 | -0.31 | -2.35 |
| 2025-11-14 | 13.18 | 13.31 | 13.10 | 13.19 | 67,884,346 | -0.09 | -0.68 |
| 2025-11-13 | 13.40 | 13.50 | 13.25 | 13.28 | 71,411,754 | -0.17 | -1.26 |
| 2025-11-12 | 13.30 | 13.50 | 13.30 | 13.45 | 61,647,592 | +0.15 | +1.13 |
| 2025-11-11 | 13.19 | 13.44 | 13.19 | 13.30 | 79,579,687 | +0.14 | +1.06 |
| 2025-11-10 | 13.23 | 13.24 | 13.00 | 13.16 | 61,806,664 | -0.05 | -0.38 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 13.50 On 2025-11-13 |
12.76 On 2025-11-18 |
-0.55 | -4.09 | 13.50 On 2025-11-13 |
12.76 On 2025-11-18 |
-5.48 | 13.05 |
| 10D | 13.50 On 2025-11-12 |
12.76 On 2025-11-18 |
-0.21 | -1.60 | 13.50 On 2025-11-12 |
12.76 On 2025-11-18 |
-5.48 | 13.15 |
| 20D | 13.97 On 2025-10-24 |
12.19 On 2025-10-23 |
0.47 | 3.78 | 13.97 On 2025-10-24 |
12.75 On 2025-11-04 |
-8.73 | 13.12 |
| WTD | 13.18 On 2025-11-17 |
12.76 On 2025-11-18 |
-0.29 | -2.20 | 13.18 On 2025-11-17 |
12.76 On 2025-11-18 |
-3.15 | 12.93 |
| MTD | 13.50 On 2025-11-12 |
12.75 On 2025-11-04 |
-0.23 | -1.75 | 13.50 On 2025-11-12 |
12.76 On 2025-11-18 |
-5.48 | 13.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |