F: Ford Motor

As of Tuesday, January 20th, 2026

$ 13.28

-0.32 -2.35%

Open: 13.47
High: 13.61
Low: 13.23
Volume: 66,955,687
Previous Close on Friday, January 16th, 2026

$ 13.60

-0.21 -1.52%

Open: 13.76
High: 13.80
Low: 13.59
Volume: 60,132,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 13.47 13.61 13.23 13.28 66,947,907 -0.32 -2.35
2026-01-16 13.76 13.80 13.59 13.60 60,132,893 -0.21 -1.52
2026-01-15 13.92 14.13 13.79 13.81 43,447,540 -0.03 -0.22
2026-01-14 14.00 14.12 13.79 13.84 65,280,930 -0.14 -1.00
2026-01-13 14.06 14.13 13.96 13.98 58,750,382 -0.05 -0.36
2026-01-12 14.15 14.19 13.96 14.03 53,352,278 -0.17 -1.20
2026-01-09 14.35 14.41 14.09 14.20 68,332,445 -0.20 -1.39
2026-01-08 13.89 14.50 13.89 14.40 152,219,439 +0.66 +4.80
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

156.81 -9.79 -5.88 7,579,175
PPL

PPL Corporation

36.91 +0.08 +0.22 10,432,658
PLCE

The Children's Place Inc.

4.31 -0.21 -4.65 379,566
ALLY

Ally Financial Inc.

42.42 -1.19 -2.73 5,284,082
F

Ford Motor

13.28 -0.32 -2.35 66,955,687