F: Ford Motor

As of Friday, September 22nd, 2023

$ 12.43

+0.23 +1.89%

Open: 12.50
High: 12.77
Low: 12.41
Volume: 65,120,404
Previous Close on Thursday, September 21st, 2023

$ 12.20

-0.16 -1.29%

Open: 12.20
High: 12.35
Low: 12.16
Volume: 39,969,911

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 12.50 12.77 12.41 12.43 65,120,404 +0.23 +1.89
2023-09-21 12.20 12.35 12.16 12.20 39,969,911 -0.16 -1.29
2023-09-20 12.65 12.67 12.35 12.36 37,301,439 -0.20 -1.59
2023-09-19 12.34 12.65 12.31 12.56 40,809,010 +0.22 +1.78
2023-09-18 12.50 12.52 12.25 12.34 47,343,415 -0.27 -2.14
2023-09-15 12.40 12.79 12.40 12.61 63,577,037 -0.01 -0.08
2023-09-14 12.61 12.70 12.41 12.62 43,188,533 -0.02 -0.16
2023-09-13 12.69 12.91 12.63 12.64 62,481,727 +0.19 +1.53
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 12.77
On 2023-09-22		 12.16
On 2023-09-21		 -0.18 -1.43 12.67
On 2023-09-20		 12.16
On 2023-09-21		 -4.03 12.38
10D 12.91
On 2023-09-13		 12.16
On 2023-09-21		 0.13 1.06 12.91
On 2023-09-13		 12.16
On 2023-09-21		 -5.81 12.44
20D 12.91
On 2023-09-13		 11.58
On 2023-08-25		 0.68 5.79 12.91
On 2023-09-13		 12.16
On 2023-09-21		 -5.81 12.25
WTD 12.77
On 2023-09-22		 12.16
On 2023-09-21		 -0.18 -1.43 12.67
On 2023-09-20		 12.16
On 2023-09-21		 -4.03 12.38
MTD 12.91
On 2023-09-13		 11.83
On 2023-09-06		 0.30 2.47 12.91
On 2023-09-13		 12.16
On 2023-09-21		 -5.81 12.33
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22