F: Ford Motor

As of Friday, April 19th, 2024

$ 12.06

-- 0 0%

Open: 12.06
High: 12.06
Low: 12.06
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 12.06

+0.02 +0.17%

Open: 12.08
High: 12.17
Low: 11.98
Volume: 39,804,306
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 12.08 12.17 11.98 12.06 39,804,306 +0.02 +0.17
2024-04-17 12.14 12.25 12.02 12.04 43,237,450 -0.05 -0.41
2024-04-16 12.14 12.25 11.94 12.09 56,141,724 -0.14 -1.14
2024-04-15 12.74 12.82 12.18 12.23 59,342,218 -0.38 -3.01
2024-04-12 12.92 12.92 12.50 12.61 52,323,313 -0.43 -3.30
2024-04-11 13.11 13.14 12.91 13.04 38,168,183 -0.02 -0.15
2024-04-10 13.26 13.29 12.95 13.06 51,204,233 -0.48 -3.55
2024-04-09 13.47 13.59 13.34 13.54 35,118,864 +0.13 +0.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.92
On 2024-04-12
11.94
On 2024-04-16
-0.98 -7.52 12.92
On 2024-04-12
11.94
On 2024-04-16
-7.58 12.21
10D 13.59
On 2024-04-09
11.94
On 2024-04-16
-1.15 -8.71 13.59
On 2024-04-09
11.94
On 2024-04-16
-12.13 12.74
20D 13.95
On 2024-04-04
11.94
On 2024-04-16
-0.84 -6.51 13.95
On 2024-04-04
11.94
On 2024-04-16
-14.40 12.92
WTD 12.82
On 2024-04-15
11.94
On 2024-04-16
-0.55 -4.36 12.82
On 2024-04-15
11.94
On 2024-04-16
-6.82 12.11
MTD 13.95
On 2024-04-04
11.94
On 2024-04-16
-1.22 -9.19 13.95
On 2024-04-04
11.94
On 2024-04-16
-14.40 12.91
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.57 -1.37 -0.90 2,386,793
KO

The Coca-Cola Company

59.41 +0.50 +0.84 3,234,439
PFE

Pfizer Inc.

25.66 +0.27 +1.04 9,803,108
VZ

Verizon Communications Inc.

40.39 +0.26 +0.64 4,375,668
VIX

CBOE Volatility Index

18.57 +0.57 +3.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,981.63 +206.25 +0.55 101,984,701
DJTA

Dow Jones Transportation Average

15,084.40 +137.47 +0.92 29,797,676
SPX

S&P 500 Index

5,003.81 -7.31 -0.15
OEX

S&P 100 Index

2,369.40 -9.24 -0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,252.16 -142.15 -0.82
NYA

NYSE Composite Index

17,473.39 +85.30 +0.49
XAX

NYSE AMEX Composite Index

4,859.59 +81.39 +1.70
RUI

RUSSELL 1000 Index

2,739.60 -3.53 -0.13
RUT

Russell 2000 Index

1,947.24 +4.28 +0.22
RUA

Russell 3000 Index

2,858.77 -3.18 -0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.57 +0.57 +3.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.08 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.97 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 +0.28 +1.50
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,518.86 -66.34 -0.77
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.06 0.00 0.00