F: Ford Motor

As of Monday, May 6th, 2024

$ 12.50

+0.07 +0.56%

Open: 12.54
High: 12.62
Low: 12.46
Volume: 29,666,012
Previous Close on Friday, May 3rd, 2024

$ 12.43

-0.06 -0.48%

Open: 12.64
High: 12.76
Low: 12.39
Volume: 47,390,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 12.54 12.62 12.46 12.50 29,661,193 +0.07 +0.56
2024-05-03 12.64 12.76 12.39 12.43 47,390,239 -0.06 -0.48
2024-05-02 12.40 12.55 12.36 12.49 46,710,529 +0.29 +2.38
2024-05-01 12.16 12.43 12.15 12.20 44,417,976 +0.05 +0.41
2024-04-30 12.60 12.60 12.13 12.15 75,831,963 -0.60 -4.71
2024-04-29 12.81 12.84 12.55 12.75 50,342,887 -0.04 -0.31
2024-04-26 12.76 13.02 12.61 12.79 57,180,981 -0.25 -1.92
2024-04-25 12.85 13.18 12.63 13.04 86,657,536 +0.09 +0.69
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 12.76
On 2024-05-03		 12.13
On 2024-04-30		 -0.25 -1.96 12.60
On 2024-04-30		 12.15
On 2024-05-01		 -3.57 12.35
10D 13.18
On 2024-04-25		 12.13
On 2024-04-30		 -0.38 -2.95 13.18
On 2024-04-25		 12.13
On 2024-04-30		 -7.97 12.62
20D 13.59
On 2024-04-09		 11.94
On 2024-04-16		 -0.91 -6.79 13.59
On 2024-04-09		 11.94
On 2024-04-16		 -12.13 12.60
WTD 12.62
On 2024-05-06		 12.46
On 2024-05-06		 0.07 0.56 -- -- -- 12.50
MTD 12.76
On 2024-05-03		 12.15
On 2024-05-01		 0.35 2.88 12.76
On 2024-05-03		 12.46
On 2024-05-06		 -2.37 12.41
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.50 +0.07 +0.56 29,666,012