F: Ford Motor

As of Friday, December 13th, 2024

$ 10.39

B: 10.37 X 10
A: 10.38 X 74

-- 0 0%

Open: 10.40
High: 10.44
Low: 10.32
Volume: 37,918,041
Previous Close on Thursday, December 12th, 2024

$ 10.39

-0.02 -0.19%

Open: 10.38
High: 10.51
Low: 10.35
Volume: 37,785,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 10.40 10.44 10.32 10.39 37,914,029 0.00 0.00
2024-12-12 10.38 10.51 10.35 10.39 37,785,530 -0.02 -0.19
2024-12-11 10.61 10.61 10.28 10.41 59,657,445 -0.15 -1.42
2024-12-10 10.72 10.74 10.55 10.56 43,674,726 -0.04 -0.38
2024-12-09 10.56 10.80 10.53 10.60 52,813,156 +0.09 +0.86
2024-12-06 10.51 10.60 10.42 10.51 55,502,610 +0.07 +0.67
2024-12-05 10.64 10.69 10.39 10.44 67,875,839 -0.30 -2.79
2024-12-04 10.85 10.87 10.59 10.74 66,291,617 -0.08 -0.74
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 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -0.12 -1.14 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -4.81 10.47
10D 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -0.74 -6.65 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -8.58 10.58
20D 11.52
On 2024-11-25		 10.28
On 2024-12-11		 -0.68 -6.14 11.52
On 2024-11-25		 10.28
On 2024-12-11		 -10.76 10.83
WTD 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -0.12 -1.14 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -4.81 10.47
MTD 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -0.74 -6.65 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -8.58 10.58
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.39 0.00 0.00 37,918,041