F: Ford Motor

As of Friday, September 19th, 2025

$ 11.62

-0.12 -1.02%

Open: 11.77
High: 11.80
Low: 11.59
Volume: 71,570,193
Previous Close on Thursday, September 18th, 2025

$ 11.74

+0.08 +0.69%

Open: 11.69
High: 11.78
Low: 11.62
Volume: 54,758,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 11.77 11.80 11.59 11.62 71,570,193 -0.12 -1.02
2025-09-18 11.69 11.78 11.62 11.74 54,758,449 +0.08 +0.69
2025-09-17 11.63 11.88 11.55 11.66 68,465,233 +0.05 +0.43
2025-09-16 11.69 11.78 11.51 11.61 58,012,326 -0.07 -0.60
2025-09-15 11.74 11.76 11.61 11.68 47,838,790 0.00 0.00
2025-09-12 11.75 11.81 11.66 11.68 49,998,772 -0.08 -0.68
2025-09-11 11.46 11.79 11.43 11.76 63,835,066 +0.34 +2.98
2025-09-10 11.49 11.52 11.31 11.42 46,898,432 -0.07 -0.61
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 11.88
On 2025-09-17		 11.51
On 2025-09-16		 -0.06 -0.51 11.88
On 2025-09-17		 11.59
On 2025-09-19		 -2.48 11.66
10D 11.88
On 2025-09-17		 11.31
On 2025-09-10		 -0.12 -1.02 11.75
On 2025-09-08		 11.31
On 2025-09-10		 -3.74 11.64
20D 11.99
On 2025-08-28		 11.31
On 2025-09-10		 0.29 2.56 11.99
On 2025-08-28		 11.31
On 2025-09-10		 -5.67 11.70
WTD 11.88
On 2025-09-17		 11.51
On 2025-09-16		 -0.06 -0.51 11.88
On 2025-09-17		 11.59
On 2025-09-19		 -2.48 11.66
MTD 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -0.15 -1.27 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -5.04 11.65
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
 
Recent
Ticker Last Chg %Chg Volume
BIDU

Baidu Inc.

135.35 +0.10 +0.07 7,651,075
F

Ford Motor

11.62 -0.12 -1.02 71,570,193