F: Ford Motor

As of Tuesday, April 29th, 2025

$ 10.15

+0.13 +1.30%

Open: 10.07
High: 10.19
Low: 9.93
Volume: 141,736,120
Previous Close on Monday, April 28th, 2025

$ 10.02

-0.02 -0.20%

Open: 10.06
High: 10.18
Low: 9.97
Volume: 76,789,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 10.07 10.19 9.93 10.15 141,736,120 +0.13 +1.30
2025-04-28 10.06 10.18 9.97 10.02 76,789,258 -0.02 -0.20
2025-04-25 10.05 10.10 9.97 10.04 88,464,786 -0.02 -0.20
2025-04-24 9.87 10.09 9.82 10.06 86,919,543 +0.28 +2.86
2025-04-23 9.84 10.01 9.71 9.78 158,008,702 +0.13 +1.35
2025-04-22 9.55 9.72 9.53 9.65 121,238,250 +0.18 +1.90
2025-04-21 9.58 9.63 9.35 9.47 94,086,260 -0.16 -1.66
2025-04-17 9.41 9.69 9.41 9.63 129,060,929 +0.23 +2.45
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 10.19
On 2025-04-29		 9.71
On 2025-04-23		 0.50 5.18 10.01
On 2025-04-23		 10.01
On 2025-04-23		 0.00 10.01
10D 10.19
On 2025-04-29		 9.29
On 2025-04-16		 0.44 4.53 9.63
On 2025-04-15		 9.29
On 2025-04-16		 -3.53 9.77
20D 10.27
On 2025-04-02		 8.44
On 2025-04-09		 0.12 1.20 10.27
On 2025-04-02		 8.44
On 2025-04-09		 -17.81 9.62
WTD 10.19
On 2025-04-29		 9.93
On 2025-04-29		 0.11 1.10 10.18
On 2025-04-28		 10.18
On 2025-04-28		 0.00 10.09
MTD 10.27
On 2025-04-02		 8.44
On 2025-04-09		 0.12 1.20 10.27
On 2025-04-02		 8.44
On 2025-04-09		 -17.81 9.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WH

Wyndham Hotels & Resorts Inc.

86.10 -0.29 -0.34 956,310
F

Ford Motor

10.15 +0.13 +1.30 141,736,120