F: Ford Motor

As of Friday, August 8th, 2025

$ 11.32

+0.04 +0.35%

Open: 11.31
High: 11.37
Low: 11.21
Volume: 48,218,968
Previous Close on Thursday, August 7th, 2025

$ 11.28

+0.07 +0.62%

Open: 11.30
High: 11.39
Low: 11.10
Volume: 71,654,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 11.31 11.37 11.21 11.32 48,218,968 +0.04 +0.35
2025-08-07 11.30 11.39 11.10 11.28 71,654,834 +0.07 +0.62
2025-08-06 11.11 11.26 11.08 11.21 59,311,069 +0.15 +1.36
2025-08-05 10.98 11.10 10.90 11.06 58,615,509 +0.11 +1.00
2025-08-04 10.89 11.02 10.86 10.95 56,513,380 +0.13 +1.20
2025-08-01 10.92 10.92 10.68 10.82 73,473,630 -0.25 -2.26
2025-07-31 10.77 11.15 10.68 11.07 100,906,774 +0.20 +1.84
2025-07-30 11.13 11.13 10.82 10.87 73,672,262 -0.21 -1.90
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 11.39
On 2025-08-07		 10.86
On 2025-08-04		 0.50 4.62 11.39
On 2025-08-07		 11.21
On 2025-08-08		 -1.54 11.16
10D 11.49
On 2025-07-28		 10.68
On 2025-08-01		 -0.15 -1.31 11.49
On 2025-07-28		 10.68
On 2025-08-01		 -7.05 11.09
20D 11.93
On 2025-07-15		 10.68
On 2025-08-01		 -0.46 -3.90 11.93
On 2025-07-15		 10.68
On 2025-08-01		 -10.48 11.23
WTD 11.39
On 2025-08-07		 10.86
On 2025-08-04		 0.50 4.62 11.39
On 2025-08-07		 11.21
On 2025-08-08		 -1.54 11.16
MTD 11.39
On 2025-08-07		 10.68
On 2025-08-01		 0.25 2.26 11.39
On 2025-08-07		 11.21
On 2025-08-08		 -1.54 11.11
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

90.47 -0.06 -0.07 1,627,348
STE

STERIS plc

242.85 +6.61 +2.80 863,791
ZBH

Zimmer Biomet Holdings Inc.

99.26 +0.83 +0.84 2,459,643
F

Ford Motor

11.32 +0.04 +0.35 48,218,968