F: Ford Motor

As of Monday, February 9th, 2026

$ 13.59

-0.21 -1.52%

Open: 13.75
High: 13.78
Low: 13.53
Volume: 59,664,883
Previous Close on Friday, February 6th, 2026

$ 13.80

+0.08 +0.58%

Open: 13.78
High: 13.88
Low: 13.67
Volume: 55,461,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 13.75 13.78 13.53 13.59 59,645,044 -0.21 -1.52
2026-02-06 13.78 13.88 13.67 13.80 55,461,734 +0.08 +0.58
2026-02-05 13.75 13.82 13.53 13.72 79,583,651 -0.10 -0.72
2026-02-04 13.72 14.00 13.69 13.82 70,266,503 +0.09 +0.66
2026-02-03 13.82 14.04 13.61 13.73 76,272,451 -0.08 -0.58
2026-02-02 13.86 13.90 13.75 13.81 53,580,750 -0.07 -0.50
2026-01-30 13.91 13.98 13.79 13.88 66,969,066 -0.12 -0.86
2026-01-29 13.89 14.09 13.80 14.00 84,737,691 +0.18 +1.30
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 14.04
On 2026-02-03		 13.53
On 2026-02-05		 -0.22 -1.59 14.04
On 2026-02-03		 13.53
On 2026-02-05		 -3.60 13.73
10D 14.09
On 2026-01-29		 13.51
On 2026-01-27		 0.15 1.12 14.09
On 2026-01-29		 13.53
On 2026-02-05		 -3.97 13.81
20D 14.19
On 2026-01-12		 13.23
On 2026-01-20		 -0.61 -4.30 14.19
On 2026-01-12		 13.23
On 2026-01-20		 -6.73 13.76
WTD 13.78
On 2026-02-09		 13.53
On 2026-02-09		 -0.21 -1.52 -- -- -- 13.59
MTD 14.04
On 2026-02-03		 13.53
On 2026-02-05		 -0.29 -2.09 14.04
On 2026-02-03		 13.53
On 2026-02-05		 -3.60 13.75
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

116.75 +0.04 +0.03 218,002
SWKS

Skyworks Solutions Inc.

61.55 -0.55 -0.89 2,955,618
APP

AppLovin Corp.

460.38 +53.66 +13.19 10,073,602
VST

Vistra Energy Corp.

152.97 +3.32 +2.22 5,075,491
F

Ford Motor

13.59 -0.21 -1.52 59,664,883