F: Ford Motor

As of Friday, June 20th, 2025

$ 10.59

+0.16 +1.53%

Open: 10.49
High: 10.60
Low: 10.46
Volume: 116,685,982
Previous Close on Wednesday, June 18th, 2025

$ 10.43

+0.01 +0.10%

Open: 10.43
High: 10.53
Low: 10.40
Volume: 82,318,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 10.49 10.60 10.46 10.59 116,685,982 +0.16 +1.53
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
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		 0.06 0.57 10.67
On 2025-06-16		 10.38
On 2025-06-17		 -2.72 10.50
10D 10.77
On 2025-06-11		 10.15
On 2025-06-06		 0.49 4.85 10.77
On 2025-06-11		 10.38
On 2025-06-13		 -3.62 10.49
20D 10.77
On 2025-06-11		 9.88
On 2025-06-02		 0.11 1.05 10.50
On 2025-05-22		 9.88
On 2025-06-02		 -5.90 10.36
WTD 10.67
On 2025-06-16		 10.38
On 2025-06-17		 0.16 1.53 10.67
On 2025-06-16		 10.38
On 2025-06-17		 -2.72 10.52
MTD 10.77
On 2025-06-11		 9.88
On 2025-06-02		 0.21 2.02 10.28
On 2025-06-02		 9.89
On 2025-06-03		 -3.79 10.39
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.59 +0.16 +1.53 116,685,982