F: Ford Motor
$ 13.06 |
|
-0.18 -1.36% |
|
| Open: | 13.14 |
| High: | 13.29 |
| Low: | 13.06 |
| Volume: | 79,624,462 |
$ 13.24
+0.11 +0.84%
| Open: | 13.10 |
| High: | 13.39 |
| Low: | 13.07 |
| Volume: | 121,245,971 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 13.14 | 13.29 | 13.06 | 13.06 | 79,618,147 | -0.18 | -1.36 |
| 2025-10-29 | 13.10 | 13.39 | 13.07 | 13.24 | 121,245,971 | +0.11 | +0.84 |
| 2025-10-28 | 13.24 | 13.28 | 13.04 | 13.13 | 96,660,846 | -0.13 | -0.98 |
| 2025-10-27 | 13.80 | 13.80 | 13.21 | 13.26 | 140,570,520 | -0.58 | -4.19 |
| 2025-10-24 | 12.73 | 13.97 | 12.71 | 13.84 | 298,152,066 | +1.50 | +12.16 |
| 2025-10-23 | 12.47 | 12.49 | 12.19 | 12.34 | 478,944,228 | -0.09 | -0.72 |
| 2025-10-22 | 12.53 | 12.60 | 12.28 | 12.43 | 413,858,786 | -0.13 | -1.04 |
| 2025-10-21 | 12.26 | 12.63 | 12.07 | 12.56 | 296,910,354 | +0.57 | +4.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 13.97 On 2025-10-24 |
12.71 On 2025-10-24 |
0.72 | 5.83 | 13.97 On 2025-10-24 |
13.04 On 2025-10-28 |
-6.66 | 13.31 |
| 10D | 13.97 On 2025-10-24 |
11.72 On 2025-10-17 |
1.32 | 11.24 | 13.97 On 2025-10-24 |
13.04 On 2025-10-28 |
-6.66 | 12.78 |
| 20D | 13.97 On 2025-10-24 |
11.34 On 2025-10-14 |
0.84 | 6.87 | 12.80 On 2025-10-06 |
11.34 On 2025-10-14 |
-11.41 | 12.32 |
| WTD | 13.80 On 2025-10-27 |
13.04 On 2025-10-28 |
-0.78 | -5.64 | 13.80 On 2025-10-27 |
13.04 On 2025-10-28 |
-5.51 | 13.17 |
| MTD | 13.97 On 2025-10-24 |
11.34 On 2025-10-14 |
1.10 | 9.20 | 12.80 On 2025-10-06 |
11.34 On 2025-10-14 |
-11.41 | 12.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |