F: Ford Motor
$ 10.59 |
|
+0.16 +1.53% |
Open: | 10.49 |
High: | 10.60 |
Low: | 10.46 |
Volume: | 116,685,982 |
$ 10.43
+0.01 +0.10%
Open: | 10.43 |
High: | 10.53 |
Low: | 10.40 |
Volume: | 82,318,089 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 10.49 | 10.60 | 10.46 | 10.59 | 116,685,982 | +0.16 | +1.53 |
2025-06-18 | 10.43 | 10.53 | 10.40 | 10.43 | 82,318,089 | +0.01 | +0.10 |
2025-06-17 | 10.59 | 10.63 | 10.38 | 10.42 | 99,186,838 | -0.20 | -1.88 |
2025-06-16 | 10.50 | 10.67 | 10.50 | 10.62 | 75,072,933 | +0.19 | +1.82 |
2025-06-13 | 10.47 | 10.51 | 10.38 | 10.43 | 89,967,344 | -0.10 | -0.95 |
2025-06-12 | 10.58 | 10.59 | 10.43 | 10.53 | 76,335,116 | -0.13 | -1.22 |
2025-06-11 | 10.64 | 10.77 | 10.61 | 10.66 | 92,805,865 | +0.06 | +0.57 |
2025-06-10 | 10.38 | 10.65 | 10.36 | 10.60 | 87,844,888 | +0.26 | +2.51 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 10.67 On 2025-06-16 |
10.38 On 2025-06-13 |
0.06 | 0.57 | 10.67 On 2025-06-16 |
10.38 On 2025-06-17 |
-2.72 | 10.50 |
10D | 10.77 On 2025-06-11 |
10.15 On 2025-06-06 |
0.49 | 4.85 | 10.77 On 2025-06-11 |
10.38 On 2025-06-13 |
-3.62 | 10.49 |
20D | 10.77 On 2025-06-11 |
9.88 On 2025-06-02 |
0.11 | 1.05 | 10.50 On 2025-05-22 |
9.88 On 2025-06-02 |
-5.90 | 10.36 |
WTD | 10.67 On 2025-06-16 |
10.38 On 2025-06-17 |
0.16 | 1.53 | 10.67 On 2025-06-16 |
10.38 On 2025-06-17 |
-2.72 | 10.52 |
MTD | 10.77 On 2025-06-11 |
9.88 On 2025-06-02 |
0.21 | 2.02 | 10.28 On 2025-06-02 |
9.89 On 2025-06-03 |
-3.79 | 10.39 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
F
Ford Motor |
10.59 | +0.16 | +1.53 | 116,685,982 |