F: Ford Motor

As of Thursday, July 3rd, 2025

$ 11.81

+0.04 +0.34%

Open: 11.75
High: 11.96
Low: 11.75
Volume: 60,186,655
Previous Close on Wednesday, July 2nd, 2025

$ 11.77

+0.42 +3.70%

Open: 11.38
High: 11.78
Low: 11.37
Volume: 122,050,859

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 10.70 10.92 10.68 10.80 181,979,576 +0.17 +1.60
2025-06-26 10.50 10.65 10.47 10.63 88,178,102 +0.15 +1.43
2025-06-25 10.76 10.77 10.42 10.48 91,720,914 -0.25 -2.33
2025-06-24 10.79 10.87 10.72 10.73 76,707,831 -0.02 -0.19
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 11.96
On 2025-07-03		 10.68
On 2025-06-27		 1.18 11.10 10.92
On 2025-06-27		 10.69
On 2025-06-30		 -2.15 11.32
10D 11.96
On 2025-07-03		 10.42
On 2025-06-25		 1.38 13.23 10.87
On 2025-06-24		 10.42
On 2025-06-25		 -4.14 10.98
20D 11.96
On 2025-07-03		 10.03
On 2025-06-05		 1.57 15.33 10.87
On 2025-06-24		 10.42
On 2025-06-25		 -4.14 10.71
WTD 11.96
On 2025-07-03		 10.69
On 2025-06-30		 1.01 9.35 10.86
On 2025-06-30		 10.86
On 2025-06-30		 0.00 11.45
MTD 11.96
On 2025-07-03		 10.79
On 2025-07-01		 0.96 8.85 11.38
On 2025-07-01		 11.38
On 2025-07-01		 0.00 11.64
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

11.81 +0.04 +0.34 60,186,655