F: Ford Motor

As of Friday, June 5th, 2026

$ 14.90

-0.44 -2.87%

Open: 15.23
High: 15.26
Low: 14.68
Volume: 65,286,793
Previous Close on Thursday, June 4th, 2026

$ 15.34

-0.37 -2.36%

Open: 15.89
High: 15.89
Low: 15.22
Volume: 50,041,948

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-01 17.38 17.48 16.63 16.63 95,341,679 -0.81 -4.64
2026-05-29 16.88 17.78 16.82 17.44 150,579,641 +0.79 +4.74
2026-05-28 15.86 16.75 15.86 16.65 98,011,818 +0.77 +4.85
2026-05-27 15.43 16.06 15.39 15.88 84,955,395 +0.56 +3.66
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 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -2.54 -14.56 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -16.02 15.75
10D 17.78
On 2026-05-29		 13.77
On 2026-05-22		 1.23 9.00 17.78
On 2026-05-29		 14.68
On 2026-06-05		 -17.43 15.90
20D 17.78
On 2026-05-29		 11.80
On 2026-05-12		 2.72 22.33 17.78
On 2026-05-29		 14.68
On 2026-06-05		 -17.43 14.49
WTD 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -2.54 -14.56 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -16.02 15.75
MTD 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -2.54 -14.56 17.48
On 2026-06-01		 14.68
On 2026-06-05		 -16.02 15.75
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

14.90 -0.44 -2.87 65,286,793