F: Ford Motor

As of Thursday, June 1st, 2023

$ 12.11

+0.11 +0.92%

Open: 12.07
High: 12.18
Low: 11.84
Volume: 64,292,107
Previous Close on Wednesday, May 31st, 2023

$ 12.00

-0.59 -4.69%

Open: 12.48
High: 12.49
Low: 11.96
Volume: 85,888,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 12.07 12.18 11.84 12.11 64,266,371 +0.11 +0.92
2023-05-31 12.48 12.49 11.96 12.00 85,888,541 -0.59 -4.69
2023-05-30 12.65 12.78 12.51 12.59 86,026,784 +0.50 +4.14
2023-05-26 11.59 12.29 11.54 12.09 122,947,071 +0.71 +6.24
2023-05-25 11.33 11.52 11.33 11.38 49,813,150 +0.05 +0.44
2023-05-24 11.64 11.65 11.25 11.33 70,992,221 -0.40 -3.41
2023-05-23 11.53 11.91 11.53 11.73 56,521,082 +0.10 +0.86
2023-05-22 11.71 11.73 11.37 11.63 57,169,840 -0.02 -0.17
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 12.78
On 2023-05-30		 11.33
On 2023-05-25		 0.78 6.88 12.78
On 2023-05-30		 11.84
On 2023-06-01		 -7.36 12.03
10D 12.78
On 2023-05-30		 11.25
On 2023-05-24		 0.61 5.30 12.78
On 2023-05-30		 11.84
On 2023-06-01		 -7.36 11.82
20D 12.78
On 2023-05-30		 11.24
On 2023-05-16		 0.32 2.71 12.78
On 2023-05-30		 11.84
On 2023-06-01		 -7.36 11.77
WTD 12.78
On 2023-05-30		 11.84
On 2023-06-01		 0.02 0.17 12.78
On 2023-05-30		 11.84
On 2023-06-01		 -7.36 12.23
MTD 12.18
On 2023-06-01		 11.84
On 2023-06-01		 0.11 0.92 -- -- -- 12.11
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00