F: Ford Motor

As of Thursday, October 30th, 2025

$ 13.06

-0.18 -1.36%

Open: 13.14
High: 13.29
Low: 13.06
Volume: 79,624,462
Previous Close on Wednesday, October 29th, 2025

$ 13.24

+0.11 +0.84%

Open: 13.10
High: 13.39
Low: 13.07
Volume: 121,245,971
Loading...

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
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
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
 
Recent
Ticker Last Chg %Chg Volume
SUPN

Supernus Pharmaceuticals Inc.

56.50 +0.82 +1.47 854,744
THO

Thor Industries Inc.

103.35 -0.27 -0.26 371,988
LILA

Liberty Latin America Ltd.

7.77 +0.17 +2.24 341,924
STE

STERIS plc

236.19 -0.60 -0.25 697,306
F

Ford Motor

13.06 -0.18 -1.36 79,624,462