F: Ford Motor

As of Friday, October 30th, 2026

$ 12.25

-0.11 -0.89%

Open: 12.28
High: 12.34
Low: 12.12
Volume: 44,262,840
Previous Close on Thursday, October 29th, 2026

$ 12.36

+0.41 +3.43%

Open: 11.77
High: 12.45
Low: 11.70
Volume: 68,877,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 12.28 12.34 12.12 12.25 44,262,840 -0.11 -0.89
2026-10-29 11.77 12.45 11.70 12.36 68,877,988 +0.41 +3.43
2026-10-28 11.84 11.98 11.71 11.95 52,822,090 +0.24 +2.05
2026-10-27 11.67 11.79 11.58 11.71 43,119,184 +0.13 +1.12
2026-10-26 11.62 11.71 11.53 11.58 34,651,455 -0.02 -0.17
2026-10-23 11.83 11.84 11.44 11.60 43,668,238 -0.34 -2.85
2026-10-22 11.80 12.05 11.79 11.94 37,145,388 +0.04 +0.34
2026-10-21 12.14 12.18 11.84 11.90 44,139,731 -0.25 -2.06
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 12.45
On 2026-10-29		 11.53
On 2026-10-26		 0.65 5.60 12.45
On 2026-10-29		 12.12
On 2026-10-30		 -2.65 11.97
10D 12.45
On 2026-10-29		 11.44
On 2026-10-23		 -0.18 -1.45 12.43
On 2026-10-19		 11.44
On 2026-10-23		 -7.96 11.96
20D 12.78
On 2026-10-16		 11.44
On 2026-10-23		 0.15 1.24 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -10.49 12.07
WTD 12.45
On 2026-10-29		 11.53
On 2026-10-26		 0.65 5.60 12.45
On 2026-10-29		 12.12
On 2026-10-30		 -2.65 11.97
MTD 12.78
On 2026-10-16		 11.44
On 2026-10-23		 0.19 1.58 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -10.49 12.08
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.25 -0.11 -0.89 44,262,840