F: Ford Motor

As of Friday, May 30th, 2025

$ 10.22

-- 0 0%

Open: 10.22
High: 10.22
Low: 10.22
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 10.22

+0.05 +0.49%

Open: 10.21
High: 10.28
Low: 10.11
Volume: 101,623,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 10.21 10.28 10.11 10.22 101,623,019 +0.05 +0.49
2025-05-28 10.32 10.34 10.15 10.17 101,718,198 -0.14 -1.36
2025-05-27 10.45 10.49 10.21 10.31 88,947,003 -0.05 -0.48
2025-05-23 10.30 10.41 10.29 10.36 80,200,293 -0.08 -0.77
2025-05-22 10.48 10.50 10.34 10.44 94,031,149 -0.04 -0.38
2025-05-21 10.66 10.69 10.45 10.48 89,003,767 -0.24 -2.24
2025-05-20 10.79 10.84 10.66 10.72 60,710,723 -0.03 -0.28
2025-05-19 10.69 10.79 10.63 10.75 60,100,411 -0.05 -0.46
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 10.50
On 2025-05-22		 10.11
On 2025-05-29		 -0.26 -2.48 10.50
On 2025-05-22		 10.11
On 2025-05-29		 -3.71 10.30
10D 10.84
On 2025-05-20		 10.11
On 2025-05-29		 -0.43 -4.04 10.84
On 2025-05-20		 10.11
On 2025-05-29		 -6.73 10.50
20D 10.84
On 2025-05-20		 10.02
On 2025-05-01		 0.21 2.10 10.84
On 2025-05-20		 10.11
On 2025-05-29		 -6.73 10.44
WTD 10.49
On 2025-05-27		 10.11
On 2025-05-29		 -0.14 -1.35 10.49
On 2025-05-27		 10.11
On 2025-05-29		 -3.62 10.23
MTD 10.84
On 2025-05-20		 10.02
On 2025-05-01		 0.21 2.10 10.84
On 2025-05-20		 10.11
On 2025-05-29		 -6.73 10.44
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 1,021,911
KO

The Coca-Cola Company

71.91 +0.42 +0.59 2,753,338
PFE

Pfizer Inc.

23.50 +0.05 +0.19 6,743,623
VZ

Verizon Communications Inc.

43.74 +0.41 +0.95 2,594,049
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,194.72 -21.01 -0.05 156,330,697
DJTA

Dow Jones Transportation Average

14,708.78 -36.60 -0.25 34,928,945
SPX

S&P 500 Index

5,900.87 -11.30 -0.19
OEX

S&P 100 Index

2,880.63 -4.97 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,316.01 -47.94 -0.22
NYA

NYSE Composite Index

19,731.67 -12.19 -0.06
XAX

NYSE AMEX Composite Index

5,199.84 -12.27 -0.24
RUI

RUSSELL 1000 Index

3,228.94 -6.63 -0.20
RUT

Russell 2000 Index

2,068.39 -6.39 -0.31
RUA

Russell 3000 Index

3,353.31 -7.03 -0.21
VIX

CBOE Volatility Index

19.20 +0.02 +0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.92 -14.14 -0.14
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.22 0.00 0.00