F: Ford Motor

As of Friday, February 27th, 2026

$ 14.09

-0.32 -2.22%

Open: 14.32
High: 14.57
Low: 14.03
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 14.41

-0.02 -0.14%

Open: 14.45
High: 14.80
Low: 14.30
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 14.32 14.57 14.03 14.09 0 -0.32 -2.22
2026-02-26 14.45 14.80 14.30 14.41 0 -0.02 -0.14
2026-02-25 14.25 14.49 14.15 14.43 0 +0.23 +1.62
2026-02-24 13.77 14.33 13.73 14.20 0 +0.56 +4.11
2026-02-23 13.98 14.04 13.57 13.64 0 -0.37 -2.64
2026-02-20 13.78 14.04 13.72 14.01 67,006,106 +0.23 +1.67
2026-02-19 13.77 13.95 13.69 13.78 58,056,491 -0.07 -0.51
2026-02-18 14.11 14.14 13.81 13.85 63,565,661 -0.28 -1.98
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 14.80
On 2026-02-26		 13.57
On 2026-02-23		 0.08 0.57 14.80
On 2026-02-26		 14.03
On 2026-02-27		 -5.17 14.15
10D 14.80
On 2026-02-26		 13.57
On 2026-02-23		 0.09 0.64 14.34
On 2026-02-13		 13.57
On 2026-02-23		 -5.34 14.07
20D 14.80
On 2026-02-26		 13.52
On 2026-02-11		 0.09 0.64 14.36
On 2026-02-12		 13.57
On 2026-02-23		 -5.50 13.92
WTD 14.80
On 2026-02-26		 13.57
On 2026-02-23		 0.08 0.57 14.80
On 2026-02-26		 14.03
On 2026-02-27		 -5.17 14.15
MTD 14.80
On 2026-02-26		 13.52
On 2026-02-11		 0.21 1.51 14.36
On 2026-02-12		 13.57
On 2026-02-23		 -5.50 13.92
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

50.59 +1.15 +2.33
RPG

Invesco S&P 500 Pure Growth ETF

49.83 -0.40 -0.80
C

Citigroup Inc.

110.19 -6.00 -5.16
DASH

DoorDash Inc.

176.47 -3.94 -2.18
F

Ford Motor

14.09 -0.32 -2.22