F: Ford Motor

As of Friday, September 18th, 2026

$ 13.21

-0.40 -2.94%

Open: 13.54
High: 13.60
Low: 12.94
Volume: 109,604,405
Previous Close on Thursday, September 17th, 2026

$ 13.61

+0.26 +1.95%

Open: 13.61
High: 13.83
Low: 13.59
Volume: 43,697,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 13.54 13.60 12.94 13.21 109,604,405 -0.40 -2.94
2026-09-17 13.61 13.83 13.59 13.61 43,697,718 +0.26 +1.95
2026-09-16 13.54 13.57 13.25 13.35 50,914,286 -0.15 -1.11
2026-09-15 13.88 13.89 13.48 13.50 45,141,977 -0.36 -2.60
2026-09-14 13.86 13.95 13.74 13.86 31,316,691 -0.11 -0.79
2026-09-11 14.09 14.13 13.88 13.97 39,133,165 +0.09 +0.65
2026-09-10 13.33 13.95 13.15 13.88 47,745,655 +0.43 +3.20
2026-09-09 13.96 14.16 13.45 13.45 67,588,136 -0.55 -3.93
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 13.95
On 2026-09-14		 12.94
On 2026-09-18		 -0.76 -5.44 13.95
On 2026-09-14		 12.94
On 2026-09-18		 -7.24 13.51
10D 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -1.20 -8.33 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -11.61 13.75
20D 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -0.78 -5.58 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -11.61 13.89
WTD 13.95
On 2026-09-14		 12.94
On 2026-09-18		 -0.76 -5.44 13.95
On 2026-09-14		 12.94
On 2026-09-18		 -7.24 13.51
MTD 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -0.73 -5.24 14.64
On 2026-09-04		 12.94
On 2026-09-18		 -11.61 13.83
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

45.26 -0.47 -1.03 5,430,754
MAC

The Macerich Company

22.63 +0.08 +0.35 5,713,943
ALLY

Ally Financial Inc.

40.00 -0.60 -1.48 5,304,433
ALK

Alaska Air Group Inc.

40.54 +0.53 +1.32 3,285,872
F

Ford Motor

13.21 -0.40 -2.94 109,604,405