F: Ford Motor

As of Thursday, May 8th, 2025

$ 10.28

-- 0 0%

Open: 10.34
High: 10.46
Low: 10.26
Volume: 106,978,769
Previous Close on Wednesday, May 7th, 2025

$ 10.28

-0.16 -1.53%

Open: 10.46
High: 10.51
Low: 10.12
Volume: 116,761,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 10.34 10.46 10.26 10.28 106,959,549 0.00 0.00
2025-05-07 10.46 10.51 10.12 10.28 116,761,565 -0.16 -1.53
2025-05-06 10.09 10.62 10.06 10.44 131,587,488 +0.27 +2.65
2025-05-05 10.23 10.24 10.10 10.17 104,834,491 -0.11 -1.07
2025-05-02 10.30 10.39 10.22 10.28 82,114,483 +0.10 +0.98
2025-05-01 10.14 10.32 10.02 10.18 126,360,726 +0.17 +1.70
2025-04-30 10.11 10.13 9.86 10.01 136,056,937 -0.14 -1.38
2025-04-29 10.07 10.19 9.93 10.15 141,736,120 +0.13 +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 10.62
On 2025-05-06		 10.06
On 2025-05-06		 0.10 0.98 10.62
On 2025-05-06		 10.12
On 2025-05-07		 -4.71 10.29
10D 10.62
On 2025-05-06		 9.86
On 2025-04-30		 0.22 2.19 10.62
On 2025-05-06		 10.12
On 2025-05-07		 -4.71 10.19
20D 10.62
On 2025-05-06		 8.88
On 2025-04-10		 0.78 8.21 9.81
On 2025-04-14		 9.29
On 2025-04-16		 -5.30 9.87
WTD 10.62
On 2025-05-06		 10.06
On 2025-05-06		 0.00 0.00 10.62
On 2025-05-06		 10.12
On 2025-05-07		 -4.71 10.29
MTD 10.62
On 2025-05-06		 10.02
On 2025-05-01		 0.27 2.70 10.62
On 2025-05-06		 10.12
On 2025-05-07		 -4.71 10.27
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.28 0.00 0.00 106,978,769