F: Ford Motor

As of Wednesday, April 16th, 2025

$ 9.40

-0.05 -0.53%

Open: 9.47
High: 9.62
Low: 9.29
Volume: 133,651,540
Previous Close on Tuesday, April 15th, 2025

$ 9.45

-0.26 -2.68%

Open: 9.62
High: 9.63
Low: 9.38
Volume: 125,234,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 9.47 9.62 9.29 9.40 133,646,803 -0.05 -0.53
2025-04-15 9.62 9.63 9.38 9.45 125,234,099 -0.26 -2.68
2025-04-14 9.38 9.81 9.20 9.71 189,752,845 +0.38 +4.07
2025-04-11 9.11 9.35 9.04 9.33 145,898,627 +0.19 +2.08
2025-04-10 9.10 9.28 8.88 9.14 163,001,347 -0.36 -3.79
2025-04-09 8.50 9.54 8.44 9.50 198,891,769 +0.81 +9.32
2025-04-08 9.52 9.52 8.55 8.69 198,747,938 -0.55 -5.95
2025-04-07 9.27 9.64 9.00 9.24 274,244,347 -0.34 -3.55
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 9.81
On 2025-04-14		 8.88
On 2025-04-10		 -0.10 -1.05 9.81
On 2025-04-14		 9.29
On 2025-04-16		 -5.30 9.41
10D 10.20
On 2025-04-03		 8.44
On 2025-04-09		 -0.75 -7.39 10.20
On 2025-04-03		 8.44
On 2025-04-09		 -17.25 9.36
20D 10.40
On 2025-03-27		 8.44
On 2025-04-09		 -0.77 -7.57 10.40
On 2025-03-27		 8.44
On 2025-04-09		 -18.84 9.71
WTD 9.81
On 2025-04-14		 9.20
On 2025-04-14		 0.07 0.75 9.81
On 2025-04-14		 9.29
On 2025-04-16		 -5.30 9.52
MTD 10.27
On 2025-04-02		 8.44
On 2025-04-09		 -0.63 -6.28 10.27
On 2025-04-02		 8.44
On 2025-04-09		 -17.81 9.47
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

47.48 0.00 0.00
IGV

iShares North American Tech-Software ETF

86.94 -2.15 -2.41 4,373,807
IJT

iShares S&P SmallCap 600 Growth ETF

115.53 -1.41 -1.21 287,025
IWN

iShares Russell 2000 Value ETF

138.75 -0.58 -0.42 1,966,322
F

Ford Motor

9.40 -0.05 -0.53 133,651,540