F: Ford Motor

As of Friday, March 20th, 2026

$ 11.52

-0.12 -1.03%

Open: 11.64
High: 11.68
Low: 11.37
Volume: 147,549,971
Previous Close on Thursday, March 19th, 2026

$ 11.64

-0.15 -1.27%

Open: 11.68
High: 11.75
Low: 11.48
Volume: 46,818,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 11.64 11.68 11.37 11.52 147,549,971 -0.12 -1.03
2026-03-19 11.68 11.75 11.48 11.64 46,818,913 -0.15 -1.27
2026-03-18 11.87 12.01 11.70 11.79 53,666,995 -0.15 -1.26
2026-03-17 11.86 12.03 11.84 11.94 59,436,389 +0.23 +1.96
2026-03-16 11.82 11.88 11.64 11.71 49,362,436 +0.04 +0.34
2026-03-13 12.11 12.13 11.65 11.67 48,445,268 -0.37 -3.07
2026-03-12 11.93 12.19 11.85 12.04 51,683,697 -0.07 -0.58
2026-03-11 12.27 12.49 12.03 12.11 49,973,320 -0.13 -1.06
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 12.03
On 2026-03-17		 11.37
On 2026-03-20		 -0.15 -1.29 12.03
On 2026-03-17		 11.37
On 2026-03-20		 -5.49 11.72
10D 12.51
On 2026-03-10		 11.37
On 2026-03-20		 -0.63 -5.19 12.51
On 2026-03-10		 11.37
On 2026-03-20		 -9.11 11.89
20D 14.80
On 2026-02-26		 11.37
On 2026-03-20		 -2.49 -17.77 14.80
On 2026-02-26		 11.37
On 2026-03-20		 -23.15 12.65
WTD 12.03
On 2026-03-17		 11.37
On 2026-03-20		 -0.15 -1.29 12.03
On 2026-03-17		 11.37
On 2026-03-20		 -5.49 11.72
MTD 13.93
On 2026-03-02		 11.37
On 2026-03-20		 -2.57 -18.24 13.93
On 2026-03-02		 11.37
On 2026-03-20		 -18.38 12.15
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

109.52 -0.33 -0.30 29,666,831
F

Ford Motor

11.52 -0.12 -1.03 147,549,971