F: Ford Motor

As of Tuesday, March 11th, 2025

$ 9.69

-0.27 -2.71%

Open: 9.92
High: 9.96
Low: 9.49
Volume: 209,981,568
Previous Close on Monday, March 10th, 2025

$ 9.96

+0.06 +0.61%

Open: 9.77
High: 10.14
Low: 9.77
Volume: 166,918,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 9.92 9.96 9.49 9.69 209,980,266 -0.27 -2.71
2025-03-10 9.77 10.14 9.77 9.96 166,918,438 +0.06 +0.61
2025-03-07 9.54 9.96 9.51 9.90 150,326,290 +0.29 +3.02
2025-03-06 9.52 9.72 9.42 9.61 136,305,741 -0.04 -0.41
2025-03-05 9.26 9.67 9.20 9.65 157,386,074 +0.53 +5.81
2025-03-04 9.23 9.27 9.06 9.12 167,175,967 -0.27 -2.88
2025-03-03 9.71 9.82 9.32 9.39 153,708,701 -0.16 -1.68
2025-02-28 9.32 9.69 9.31 9.55 137,813,149 +0.26 +2.80
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 10.14
On 2025-03-10		 9.20
On 2025-03-05		 0.57 6.25 10.14
On 2025-03-10		 9.49
On 2025-03-11		 -6.41 9.76
10D 10.14
On 2025-03-10		 9.06
On 2025-03-04		 0.27 2.87 9.82
On 2025-03-03		 9.06
On 2025-03-04		 -7.74 9.56
20D 10.14
On 2025-03-10		 9.06
On 2025-03-04		 0.45 4.87 9.82
On 2025-03-03		 9.06
On 2025-03-04		 -7.74 9.45
WTD 10.14
On 2025-03-10		 9.49
On 2025-03-11		 -0.21 -2.12 10.14
On 2025-03-10		 9.49
On 2025-03-11		 -6.41 9.83
MTD 10.14
On 2025-03-10		 9.06
On 2025-03-04		 0.14 1.47 9.82
On 2025-03-03		 9.06
On 2025-03-04		 -7.74 9.62
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

9.69 -0.27 -2.71 209,981,568