F: Ford Motor

As of Friday, April 10th, 2026

$ 12.13

-0.11 -0.90%

Open: 12.34
High: 12.42
Low: 12.07
Volume: 28,337,036
Previous Close on Thursday, April 9th, 2026

$ 12.24

+0.06 +0.49%

Open: 12.07
High: 12.27
Low: 11.96
Volume: 32,518,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 12.34 12.42 12.07 12.13 28,337,036 -0.11 -0.90
2026-04-09 12.07 12.27 11.96 12.24 32,518,201 +0.06 +0.49
2026-04-08 11.96 12.24 11.96 12.18 58,074,857 +0.66 +5.73
2026-04-07 11.54 11.61 11.35 11.52 41,224,805 -0.09 -0.78
2026-04-06 11.60 11.63 11.50 11.61 23,824,532 +0.01 +0.09
2026-04-02 11.47 11.62 11.36 11.60 31,021,731 -0.08 -0.68
2026-04-01 11.62 11.69 11.58 11.68 33,955,042 +0.14 +1.21
2026-03-31 11.36 11.59 11.27 11.54 38,132,378 +0.33 +2.94
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 12.42
On 2026-04-10		 11.35
On 2026-04-07		 0.53 4.57 11.63
On 2026-04-06		 11.35
On 2026-04-07		 -2.41 11.94
10D 12.42
On 2026-04-10		 11.11
On 2026-03-30		 0.53 4.57 11.55
On 2026-03-27		 11.11
On 2026-03-30		 -3.81 11.71
20D 12.42
On 2026-04-10		 11.11
On 2026-03-30		 0.09 0.75 12.13
On 2026-03-13		 11.11
On 2026-03-30		 -8.41 11.71
WTD 12.42
On 2026-04-10		 11.35
On 2026-04-07		 0.53 4.57 11.63
On 2026-04-06		 11.35
On 2026-04-07		 -2.41 11.94
MTD 12.42
On 2026-04-10		 11.35
On 2026-04-07		 0.59 5.11 11.69
On 2026-04-01		 11.35
On 2026-04-07		 -2.91 11.85
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

94.91 -0.04 -0.04 154,245
F

Ford Motor

12.13 -0.11 -0.90 28,337,036