F: Ford Motor

As of Wednesday, July 1st, 2026

$ 13.64

-0.26 -1.87%

Open: 13.85
High: 13.88
Low: 13.55
Volume: 44,481,304
Previous Close on Tuesday, June 30th, 2026

$ 13.90

-0.12 -0.86%

Open: 14.02
High: 14.19
Low: 13.79
Volume: 57,032,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 13.85 13.88 13.55 13.64 44,481,276 -0.26 -1.87
2026-06-30 14.02 14.19 13.79 13.90 57,032,657 -0.12 -0.86
2026-06-29 14.09 14.25 13.96 14.02 45,321,626 -0.11 -0.78
2026-06-26 13.97 14.48 13.97 14.13 59,506,669 +0.02 +0.14
2026-06-25 13.92 14.36 13.89 14.11 61,751,860 +0.27 +1.95
2026-06-24 14.03 14.15 13.71 13.84 51,225,735 -0.16 -1.14
2026-06-23 13.84 14.22 13.74 14.00 65,320,263 -0.11 -0.78
2026-06-22 14.10 14.56 13.95 14.11 66,277,582 +0.05 +0.36
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 14.48
On 2026-06-26		 13.55
On 2026-07-01		 -0.20 -1.45 14.48
On 2026-06-26		 13.55
On 2026-07-01		 -6.46 13.96
10D 14.56
On 2026-06-22		 13.55
On 2026-07-01		 -0.77 -5.34 14.56
On 2026-06-22		 13.55
On 2026-07-01		 -6.97 13.98
20D 16.20
On 2026-06-03		 13.55
On 2026-07-01		 -2.51 -15.54 16.20
On 2026-06-03		 13.55
On 2026-07-01		 -16.39 14.44
WTD 14.25
On 2026-06-29		 13.55
On 2026-07-01		 -0.49 -3.47 14.25
On 2026-06-29		 13.55
On 2026-07-01		 -4.95 13.85
MTD 13.88
On 2026-07-01		 13.55
On 2026-07-01		 -0.26 -1.87 -- -- -- 13.64
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

314.97 -1.83 -0.58 645,861
APP

AppLovin Corp.

564.61 +49.38 +9.58 5,906,923
BA

The Boeing Company

218.58 +2.11 +0.97 4,202,958
IIPR

Innovative Industrial Properties Inc.

62.70 +0.72 +1.16 362,315
F

Ford Motor

13.64 -0.26 -1.87 44,481,304