F: Ford Motor

As of Friday, January 27th, 2023

$ 13.27

+0.35 +2.71%

Open: 12.88
High: 13.37
Low: 12.87
Volume: 61,750,664
Previous Close on Thursday, January 26th, 2023

$ 12.92

+0.13 +1.02%

Open: 12.99
High: 13.07
Low: 12.71
Volume: 49,109,640
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 12.88 13.37 12.87 13.27 61,750,664 +0.35 +2.71
2023-01-26 12.99 13.07 12.71 12.92 49,109,640 +0.13 +1.02
2023-01-25 12.60 12.85 12.49 12.79 37,456,682 +0.05 +0.39
2023-01-24 12.68 12.90 12.62 12.74 41,405,803 -0.06 -0.47
2023-01-23 12.48 12.91 12.43 12.80 49,618,756 +0.40 +3.23
2023-01-20 12.21 12.42 12.08 12.40 44,216,174 +0.22 +1.81
2023-01-19 12.29 12.36 12.04 12.18 52,830,234 -0.23 -1.85
2023-01-18 12.79 12.85 12.40 12.41 48,539,328 -0.26 -2.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.37
On 2023-01-27
12.43
On 2023-01-23
0.87 7.02 12.91
On 2023-01-23
12.49
On 2023-01-25
-3.29 12.90
10D 13.37
On 2023-01-27
12.04
On 2023-01-19
-0.16 -1.19 12.85
On 2023-01-17
12.04
On 2023-01-19
-6.30 12.69
20D 13.53
On 2023-01-12
11.05
On 2022-12-29
2.32 21.19 13.53
On 2023-01-12
12.04
On 2023-01-19
-11.01 12.54
WTD 13.37
On 2023-01-27
12.43
On 2023-01-23
0.87 7.02 12.91
On 2023-01-23
12.49
On 2023-01-25
-3.29 12.90
MTD 13.53
On 2023-01-12
11.57
On 2023-01-03
1.64 14.10 13.53
On 2023-01-12
12.04
On 2023-01-19
-11.01 12.64
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96