F: Ford Motor

As of Monday, August 31st, 2026

$ 13.94

+0.06 +0.43%

Open: 13.90
High: 14.05
Low: 13.87
Volume: 40,180,943
Previous Close on Friday, August 28th, 2026

$ 13.88

-0.07 -0.50%

Open: 14.12
High: 14.26
Low: 13.80
Volume: 40,149,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 13.90 14.05 13.87 13.94 39,566,771 +0.06 +0.43
2026-08-28 14.12 14.26 13.80 13.88 40,149,035 -0.07 -0.50
2026-08-27 13.86 14.10 13.85 13.95 37,625,981 +0.05 +0.36
2026-08-26 13.93 13.93 13.76 13.90 27,918,186 -0.05 -0.36
2026-08-25 13.93 14.02 13.82 13.95 31,170,072 +0.03 +0.22
2026-08-24 14.39 14.40 13.78 13.92 47,499,316 -0.49 -3.40
2026-08-21 14.13 14.55 14.13 14.41 45,013,918 +0.42 +3.00
2026-08-20 14.29 14.30 13.82 13.99 40,877,967 -0.51 -3.52
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 14.26
On 2026-08-28		 13.76
On 2026-08-26		 0.02 0.14 14.26
On 2026-08-28		 13.87
On 2026-08-31		 -2.75 13.92
10D 14.55
On 2026-08-21		 13.76
On 2026-08-26		 -0.11 -0.78 14.55
On 2026-08-21		 13.76
On 2026-08-26		 -5.40 14.04
20D 14.55
On 2026-08-21		 13.75
On 2026-08-06		 -0.49 -3.40 14.55
On 2026-08-21		 13.76
On 2026-08-26		 -5.40 14.03
WTD 14.05
On 2026-08-31		 13.87
On 2026-08-31		 0.06 0.43 -- -- -- 13.94
MTD 15.06
On 2026-08-03		 13.75
On 2026-08-06		 -0.74 -5.04 15.06
On 2026-08-03		 13.75
On 2026-08-06		 -8.67 14.05
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HTZ

Hertz Global Holdings Inc.

2.27 +0.13 +6.07 22,428,712
ACLS

Axcelis Technologies Inc.

115.33 -0.24 -0.21 302,909
MAC

The Macerich Company

23.62 -0.13 -0.55 4,639,864
ALK

Alaska Air Group Inc.

41.33 -0.99 -2.34 1,992,232
F

Ford Motor

13.94 +0.06 +0.43 40,180,943