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 |