F: Ford Motor

As of Friday, May 22nd, 2026

$ 14.93

+1.26 +9.22%

Open: 13.79
High: 14.95
Low: 13.77
Volume: 109,594,406
Previous Close on Thursday, May 21st, 2026

$ 13.67

+0.45 +3.40%

Open: 13.17
High: 13.80
Low: 13.14
Volume: 72,327,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 13.79 14.95 13.77 14.93 109,593,947 +1.26 +9.22
2026-05-21 13.17 13.80 13.14 13.67 72,327,078 +0.45 +3.40
2026-05-20 13.05 13.31 12.92 13.22 41,470,136 +0.16 +1.23
2026-05-19 12.89 13.23 12.72 13.06 41,353,176 +0.03 +0.23
2026-05-18 13.99 13.99 13.02 13.03 68,792,834 -0.37 -2.76
2026-05-15 13.98 14.05 13.29 13.40 107,352,853 -1.08 -7.46
2026-05-14 13.75 14.94 13.63 14.48 184,840,298 +0.91 +6.71
2026-05-13 11.97 13.94 11.97 13.57 215,347,280 +1.58 +13.18
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 14.95
On 2026-05-22		 12.72
On 2026-05-19		 1.53 11.42 13.99
On 2026-05-18		 12.72
On 2026-05-19		 -9.08 13.58
10D 14.95
On 2026-05-22		 11.80
On 2026-05-12		 2.61 21.19 14.94
On 2026-05-14		 12.72
On 2026-05-19		 -14.86 13.34
20D 14.95
On 2026-05-22		 11.46
On 2026-05-04		 2.55 20.60 14.94
On 2026-05-14		 12.72
On 2026-05-19		 -14.86 12.72
WTD 14.95
On 2026-05-22		 12.72
On 2026-05-19		 1.53 11.42 13.99
On 2026-05-18		 12.72
On 2026-05-19		 -9.08 13.58
MTD 14.95
On 2026-05-22		 11.46
On 2026-05-04		 2.85 23.59 14.94
On 2026-05-14		 12.72
On 2026-05-19		 -14.86 12.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

324.51 +8.47 +2.68 1,030,708
APP

AppLovin Corp.

481.68 -4.21 -0.87 3,819,433
BA

The Boeing Company

219.02 -0.59 -0.27 4,632,295
IIPR

Innovative Industrial Properties Inc.

57.06 +0.67 +1.19 21,974
F

Ford Motor

14.93 +1.26 +9.22 109,594,406