F: Ford Motor

As of Thursday, June 11th, 2026

$ 14.71

+0.41 +2.87%

Open: 14.30
High: 14.78
Low: 14.10
Volume: 45,988,417
Previous Close on Wednesday, June 10th, 2026

$ 14.30

-0.65 -4.35%

Open: 14.84
High: 14.84
Low: 14.23
Volume: 45,584,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 14.30 14.78 14.10 14.71 45,988,352 +0.41 +2.87
2026-06-10 14.84 14.84 14.23 14.30 45,584,567 -0.65 -4.35
2026-06-09 15.11 15.39 14.49 14.95 47,933,658 -0.05 -0.33
2026-06-08 14.99 15.19 14.91 15.00 32,388,874 +0.10 +0.67
2026-06-05 15.23 15.26 14.68 14.90 65,286,793 -0.44 -2.87
2026-06-04 15.89 15.89 15.22 15.34 50,041,948 -0.37 -2.36
2026-06-03 16.01 16.20 15.63 15.71 58,118,749 -0.44 -2.72
2026-06-02 16.57 16.75 15.83 16.15 72,817,791 -0.48 -2.89
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 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -0.63 -4.11 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -8.38 14.77
10D 17.78
On 2026-05-29		 14.10
On 2026-06-11		 -1.94 -11.65 17.78
On 2026-05-29		 14.10
On 2026-06-11		 -20.70 15.51
20D 17.78
On 2026-05-29		 12.72
On 2026-05-19		 1.14 8.40 17.78
On 2026-05-29		 14.10
On 2026-06-11		 -20.70 14.94
WTD 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -0.19 -1.28 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -8.38 14.74
MTD 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -2.73 -15.65 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -19.34 15.30
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
DOCU

DocuSign Inc.

44.55 -0.58 -1.29 4,106,903
BURL

Burlington Stores Inc.

342.37 +15.36 +4.70 611,597
APP

AppLovin Corp.

478.57 -14.41 -2.92 5,912,668
BA

The Boeing Company

221.63 +12.63 +6.04 6,598,261
F

Ford Motor

14.71 +0.41 +2.87 45,988,417