F: Ford Motor

As of Tuesday, July 21st, 2026

$ 14.27

+0.28 +2.00%

Open: 14.15
High: 14.42
Low: 14.03
Volume: 45,276,172
Previous Close on Monday, July 20th, 2026

$ 13.99

-0.24 -1.69%

Open: 14.30
High: 14.30
Low: 13.94
Volume: 39,605,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 14.15 14.42 14.03 14.27 45,276,172 +0.28 +2.00
2026-07-20 14.30 14.30 13.94 13.99 39,605,523 -0.24 -1.69
2026-07-17 14.04 14.50 13.85 14.23 45,243,647 +0.04 +0.28
2026-07-16 14.20 14.27 14.00 14.19 32,274,869 +0.01 +0.07
2026-07-15 14.04 14.38 13.97 14.18 56,496,386 +0.25 +1.79
2026-07-14 14.00 14.03 13.76 13.93 38,779,003 +0.08 +0.58
2026-07-13 13.99 14.22 13.82 13.85 50,743,292 -0.15 -1.07
2026-07-10 13.63 14.10 13.63 14.00 47,053,547 +0.39 +2.87
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 14.50
On 2026-07-17		 13.85
On 2026-07-17		 0.34 2.44 14.50
On 2026-07-17		 13.94
On 2026-07-20		 -3.86 14.17
10D 14.50
On 2026-07-17		 13.24
On 2026-07-08		 0.71 5.24 14.50
On 2026-07-17		 13.94
On 2026-07-20		 -3.86 13.98
20D 14.50
On 2026-07-17		 13.22
On 2026-07-02		 0.16 1.13 14.48
On 2026-06-26		 13.22
On 2026-07-02		 -8.70 13.91
WTD 14.42
On 2026-07-21		 13.94
On 2026-07-20		 0.04 0.28 14.30
On 2026-07-20		 14.30
On 2026-07-20		 0.00 14.13
MTD 14.50
On 2026-07-17		 13.22
On 2026-07-02		 0.37 2.66 14.00
On 2026-07-02		 13.24
On 2026-07-08		 -5.43 13.87
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

132.82 +4.10 +3.19 7,774,830
BC

Brunswick Corporation

80.59 +1.46 +1.85 707,622
VST

Vistra Energy Corp.

162.33 +4.34 +2.75 3,708,175
ALLY

Ally Financial Inc.

44.43 -1.09 -2.39 6,014,453
F

Ford Motor

14.27 +0.28 +2.00 45,276,172