F: Ford Motor
$ 13.23 |
|
-0.05 -0.38% |
|
| Open: | 13.28 |
| High: | 13.29 |
| Low: | 13.20 |
| Volume: | 22,794,428 |
$ 13.28
-0.03 -0.23%
| Open: | 13.27 |
| High: | 13.31 |
| Low: | 13.24 |
| Volume: | 23,178,663 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 13.28 | 13.29 | 13.20 | 13.23 | 22,794,232 | -0.05 | -0.38 |
| 2025-12-29 | 13.27 | 13.31 | 13.24 | 13.28 | 23,178,663 | -0.03 | -0.23 |
| 2025-12-26 | 13.34 | 13.38 | 13.26 | 13.31 | 22,421,569 | -0.05 | -0.37 |
| 2025-12-24 | 13.30 | 13.38 | 13.25 | 13.36 | 14,216,293 | +0.07 | +0.53 |
| 2025-12-23 | 13.43 | 13.45 | 13.28 | 13.29 | 25,197,312 | -0.17 | -1.26 |
| 2025-12-22 | 13.51 | 13.61 | 13.42 | 13.46 | 30,094,642 | -0.01 | -0.07 |
| 2025-12-19 | 13.31 | 13.48 | 13.28 | 13.47 | 60,771,309 | +0.15 | +1.13 |
| 2025-12-18 | 13.38 | 13.47 | 13.25 | 13.32 | 52,347,562 | +0.01 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 13.45 On 2025-12-23 |
13.20 On 2025-12-30 |
-0.23 | -1.71 | 13.45 On 2025-12-23 |
13.20 On 2025-12-30 |
-1.86 | 13.29 |
| 10D | 13.99 On 2025-12-16 |
13.20 On 2025-12-30 |
-0.42 | -3.08 | 13.99 On 2025-12-16 |
13.20 On 2025-12-30 |
-5.65 | 13.37 |
| 20D | 13.99 On 2025-12-16 |
12.87 On 2025-12-02 |
0.07 | 0.53 | 13.99 On 2025-12-16 |
13.20 On 2025-12-30 |
-5.65 | 13.33 |
| WTD | 13.31 On 2025-12-29 |
13.20 On 2025-12-30 |
-0.08 | -0.60 | 13.31 On 2025-12-29 |
13.20 On 2025-12-30 |
-0.83 | 13.26 |
| MTD | 13.99 On 2025-12-16 |
12.87 On 2025-12-02 |
0.07 | 0.53 | 13.99 On 2025-12-16 |
13.20 On 2025-12-30 |
-5.65 | 13.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |