F: Ford Motor

As of Wednesday, November 20th, 2024

$ 10.73

-0.32 -2.90%

Open: 11.01
High: 11.05
Low: 10.61
Volume: 67,822,870
Previous Close on Tuesday, November 19th, 2024

$ 11.05

-0.16 -1.43%

Open: 11.06
High: 11.32
Low: 11.01
Volume: 53,071,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 11.01 11.05 10.61 10.73 67,822,870 -0.32 -2.90
2024-11-19 11.06 11.32 11.01 11.05 53,071,376 -0.16 -1.43
2024-11-18 11.05 11.27 11.03 11.21 47,722,626 +0.20 +1.82
2024-11-15 11.05 11.15 10.98 11.01 58,810,457 -0.06 -0.54
2024-11-14 11.13 11.23 11.02 11.07 56,677,914 -0.03 -0.27
2024-11-13 11.12 11.17 11.02 11.10 55,081,849 0.00 0.00
2024-11-12 11.14 11.30 10.95 11.10 44,770,961 -0.13 -1.16
2024-11-11 11.07 11.32 11.02 11.23 53,310,975 +0.26 +2.37
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 11.32
On 2024-11-19		 10.61
On 2024-11-20		 -0.37 -3.33 11.32
On 2024-11-19		 10.61
On 2024-11-20		 -6.27 11.01
10D 11.32
On 2024-11-11		 10.61
On 2024-11-20		 -0.46 -4.11 11.32
On 2024-11-11		 10.61
On 2024-11-20		 -6.27 11.04
20D 11.39
On 2024-10-28		 10.18
On 2024-10-29		 -0.33 -2.98 11.39
On 2024-10-28		 10.18
On 2024-10-29		 -10.62 10.88
WTD 11.32
On 2024-11-19		 10.61
On 2024-11-20		 -0.28 -2.54 11.32
On 2024-11-19		 10.61
On 2024-11-20		 -6.27 11.00
MTD 11.32
On 2024-11-11		 10.20
On 2024-11-01		 0.44 4.28 11.32
On 2024-11-11		 10.61
On 2024-11-20		 -6.27 10.91
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.73 -0.32 -2.90 67,822,870