F: Ford Motor

As of Friday, September 12th, 2025

$ 11.68

-0.08 -0.68%

Open: 11.75
High: 11.81
Low: 11.66
Volume: 49,998,772
Previous Close on Thursday, September 11th, 2025

$ 11.76

+0.34 +2.98%

Open: 11.46
High: 11.79
Low: 11.43
Volume: 63,835,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 11.75 11.81 11.66 11.68 49,998,772 -0.08 -0.68
2025-09-11 11.46 11.79 11.43 11.76 63,835,066 +0.34 +2.98
2025-09-10 11.49 11.52 11.31 11.42 46,898,432 -0.07 -0.61
2025-09-09 11.67 11.68 11.45 11.49 41,217,964 -0.20 -1.71
2025-09-08 11.75 11.75 11.58 11.69 39,688,206 -0.05 -0.43
2025-09-05 11.71 11.91 11.66 11.74 47,453,086 +0.06 +0.51
2025-09-04 11.65 11.70 11.57 11.68 32,996,864 +0.06 +0.52
2025-09-03 11.67 11.73 11.57 11.62 47,597,304 -0.10 -0.85
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 11.81
On 2025-09-12		 11.31
On 2025-09-10		 -0.06 -0.51 11.75
On 2025-09-08		 11.31
On 2025-09-10		 -3.74 11.61
10D 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -0.03 -0.26 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -5.04 11.66
20D 11.99
On 2025-08-28		 11.20
On 2025-08-21		 0.24 2.10 11.99
On 2025-08-28		 11.31
On 2025-09-10		 -5.67 11.64
WTD 11.81
On 2025-09-12		 11.31
On 2025-09-10		 -0.06 -0.51 11.75
On 2025-09-08		 11.31
On 2025-09-10		 -3.74 11.61
MTD 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -0.09 -0.76 11.91
On 2025-09-05		 11.31
On 2025-09-10		 -5.04 11.64
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BPTH

Bio-Path Holdings Inc.

0.06 -0.01 -8.86 229,730
F

Ford Motor

11.68 -0.08 -0.68 49,998,772