F: Ford Motor

As of Tuesday, August 11th, 2026

$ 13.98

-0.02 -0.14%

Open: 13.89
High: 14.18
Low: 13.84
Volume: 36,247,176
Previous Close on Monday, August 10th, 2026

$ 14.00

+0.02 +0.14%

Open: 13.94
High: 14.07
Low: 13.76
Volume: 38,921,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 13.89 14.18 13.84 13.98 36,226,452 -0.02 -0.14
2026-08-10 13.94 14.07 13.76 14.00 38,921,805 +0.02 +0.14
2026-08-07 13.82 14.09 13.76 13.98 34,149,576 +0.19 +1.38
2026-08-06 14.15 14.16 13.75 13.79 58,896,789 -0.34 -2.41
2026-08-05 14.33 14.49 14.13 14.13 40,688,778 -0.11 -0.77
2026-08-04 14.49 14.49 13.98 14.24 51,846,576 -0.19 -1.32
2026-08-03 14.91 15.06 14.43 14.43 37,705,567 -0.25 -1.70
2026-07-31 14.96 15.03 14.41 14.68 55,996,929 -0.18 -1.21
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 14.49
On 2026-08-05		 13.75
On 2026-08-06		 -0.26 -1.83 14.49
On 2026-08-05		 13.75
On 2026-08-06		 -5.07 13.98
10D 16.29
On 2026-07-29		 13.75
On 2026-08-06		 -0.98 -6.55 16.29
On 2026-07-29		 13.75
On 2026-08-06		 -15.59 14.34
20D 16.29
On 2026-07-29		 13.75
On 2026-08-06		 0.05 0.36 16.29
On 2026-07-29		 13.75
On 2026-08-06		 -15.59 14.34
WTD 14.18
On 2026-08-11		 13.76
On 2026-08-10		 0.00 0.00 14.07
On 2026-08-10		 14.07
On 2026-08-10		 0.00 13.99
MTD 15.06
On 2026-08-03		 13.75
On 2026-08-06		 -0.70 -4.77 15.06
On 2026-08-03		 13.75
On 2026-08-06		 -8.67 14.08
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

46.84 +0.08 +0.17 2,379,206
APP

AppLovin Corp.

318.68 -20.32 -5.99 7,913,185
VST

Vistra Energy Corp.

144.92 +2.05 +1.43 3,334,795
ALLY

Ally Financial Inc.

43.95 +0.16 +0.37 1,900,147
F

Ford Motor

13.98 -0.02 -0.14 36,247,176