F: Ford Motor

As of Friday, July 26th, 2024

$ 11.19

+0.03 +0.27%

Open: 11.21
High: 11.36
Low: 11.05
Volume: 79,147,969
Previous Close on Thursday, July 25th, 2024

$ 11.16

-2.51 -18.36%

Open: 11.80
High: 11.98
Low: 11.15
Volume: 256,903,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 11.21 11.36 11.05 11.19 79,147,969 +0.03 +0.27
2024-07-25 11.80 11.98 11.15 11.16 256,903,956 -2.51 -18.36
2024-07-24 13.73 13.88 13.59 13.67 70,810,518 -0.16 -1.16
2024-07-23 14.06 14.07 13.57 13.83 85,394,418 -0.29 -2.05
2024-07-22 14.02 14.18 13.79 14.12 59,016,579 +0.14 +1.00
2024-07-19 14.49 14.50 13.96 13.98 75,763,103 -0.57 -3.92
2024-07-18 14.51 14.85 14.45 14.55 57,907,988 +0.07 +0.48
2024-07-17 14.29 14.63 14.28 14.48 57,794,998 +0.09 +0.63
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 14.18
On 2024-07-22		 11.05
On 2024-07-26		 -2.79 -19.96 14.18
On 2024-07-22		 11.05
On 2024-07-26		 -22.07 12.79
10D 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -2.84 -20.24 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -25.59 13.56
20D 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -1.04 -8.50 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -25.59 13.30
WTD 14.18
On 2024-07-22		 11.05
On 2024-07-26		 -2.79 -19.96 14.18
On 2024-07-22		 11.05
On 2024-07-26		 -22.07 12.79
MTD 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -1.35 -10.77 14.85
On 2024-07-18		 11.05
On 2024-07-26		 -25.59 13.34
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

11.19 +0.03 +0.27 79,147,969