F: Ford Motor

As of Friday, August 29th, 2025

$ 11.77

+0.06 +0.51%

Open: 11.74
High: 11.83
Low: 11.72
Volume: 44,043,902
Previous Close on Thursday, August 28th, 2025

$ 11.71

-0.20 -1.68%

Open: 11.99
High: 11.99
Low: 11.63
Volume: 47,684,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 11.74 11.83 11.72 11.77 44,043,229 +0.06 +0.51
2025-08-28 11.99 11.99 11.63 11.71 47,684,176 -0.20 -1.68
2025-08-27 11.82 11.98 11.81 11.91 40,256,221 +0.07 +0.59
2025-08-26 11.81 11.87 11.77 11.84 48,371,828 +0.02 +0.17
2025-08-25 11.72 11.85 11.68 11.82 44,812,777 +0.08 +0.68
2025-08-22 11.39 11.77 11.39 11.74 58,366,903 +0.41 +3.62
2025-08-21 11.42 11.43 11.20 11.33 51,718,797 -0.16 -1.39
2025-08-20 11.52 11.60 11.47 11.49 46,399,634 -0.09 -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 11.99
On 2025-08-28		 11.63
On 2025-08-28		 0.03 0.26 11.99
On 2025-08-28		 11.72
On 2025-08-29		 -2.25 11.81
10D 11.99
On 2025-08-28		 11.20
On 2025-08-21		 0.33 2.88 11.73
On 2025-08-19		 11.20
On 2025-08-21		 -4.56 11.67
20D 11.99
On 2025-08-28		 10.86
On 2025-08-04		 0.95 8.78 11.73
On 2025-08-19		 11.20
On 2025-08-21		 -4.56 11.46
WTD 11.99
On 2025-08-28		 11.63
On 2025-08-28		 0.03 0.26 11.99
On 2025-08-28		 11.72
On 2025-08-29		 -2.25 11.81
MTD 11.99
On 2025-08-28		 10.68
On 2025-08-01		 0.70 6.32 11.73
On 2025-08-19		 11.20
On 2025-08-21		 -4.56 11.43
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

109.60 -0.12 -0.11 454,695
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

42.21 -0.66 -1.54 74,153
INVA

Innoviva Inc.

20.43 +0.40 +2.00 650,802
WLK

Westlake Chemical Corporation

87.82 +1.41 +1.63 907,478
F

Ford Motor

11.77 +0.06 +0.51 44,043,902