F: Ford Motor

As of Wednesday, June 18th, 2025

$ 10.43

+0.01 +0.10%

Open: 10.43
High: 10.53
Low: 10.40
Volume: 82,318,089
Previous Close on Tuesday, June 17th, 2025

$ 10.42

-0.20 -1.88%

Open: 10.59
High: 10.63
Low: 10.38
Volume: 99,186,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 10.43 10.53 10.40 10.43 82,318,089 +0.01 +0.10
2025-06-17 10.59 10.63 10.38 10.42 99,186,838 -0.20 -1.88
2025-06-16 10.50 10.67 10.50 10.62 75,072,933 +0.19 +1.82
2025-06-13 10.47 10.51 10.38 10.43 89,967,344 -0.10 -0.95
2025-06-12 10.58 10.59 10.43 10.53 76,335,116 -0.13 -1.22
2025-06-11 10.64 10.77 10.61 10.66 92,805,865 +0.06 +0.57
2025-06-10 10.38 10.65 10.36 10.60 87,844,888 +0.26 +2.51
2025-06-09 10.29 10.45 10.29 10.34 63,544,467 +0.08 +0.78
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 10.67
On 2025-06-16		 10.38
On 2025-06-13		 -0.23 -2.16 10.67
On 2025-06-16		 10.38
On 2025-06-17		 -2.72 10.49
10D 10.77
On 2025-06-11		 10.03
On 2025-06-05		 0.19 1.86 10.77
On 2025-06-11		 10.38
On 2025-06-13		 -3.62 10.44
20D 10.77
On 2025-06-11		 9.88
On 2025-06-02		 -0.29 -2.71 10.69
On 2025-05-21		 9.88
On 2025-06-02		 -7.58 10.36
WTD 10.67
On 2025-06-16		 10.38
On 2025-06-17		 0.00 0.00 10.67
On 2025-06-16		 10.38
On 2025-06-17		 -2.72 10.49
MTD 10.77
On 2025-06-11		 9.88
On 2025-06-02		 0.05 0.48 10.28
On 2025-06-02		 9.89
On 2025-06-03		 -3.79 10.37
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
IBB

iShares Nasdaq Biotechnology ETF

125.77 +0.45 +0.36 1,423,566
WLK

Westlake Chemical Corporation

71.18 -2.06 -2.81 1,004,826
F

Ford Motor

10.43 +0.01 +0.10 82,318,089