F: Ford Motor

As of Wednesday, July 29th, 2026

$ 15.28

+0.32 +2.14%

Open: 15.57
High: 16.29
Low: 15.16
Volume: 97,460,311
Previous Close on Tuesday, July 28th, 2026

$ 14.96

+0.28 +1.91%

Open: 14.76
High: 15.02
Low: 14.66
Volume: 69,832,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 15.57 16.29 15.16 15.28 97,455,802 +0.32 +2.14
2026-07-28 14.76 15.02 14.66 14.96 69,832,633 +0.28 +1.91
2026-07-27 14.81 14.87 14.34 14.68 58,518,858 +0.31 +2.16
2026-07-24 14.17 14.55 14.14 14.37 76,549,636 +0.22 +1.55
2026-07-23 14.21 14.28 14.02 14.15 65,148,256 -0.27 -1.87
2026-07-22 14.27 14.70 14.26 14.42 61,823,083 +0.15 +1.05
2026-07-21 14.15 14.42 14.03 14.27 45,276,172 +0.28 +2.00
2026-07-20 14.30 14.30 13.94 13.99 39,605,523 -0.24 -1.69
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 16.29
On 2026-07-29		 14.02
On 2026-07-23		 0.86 5.96 14.28
On 2026-07-23		 14.28
On 2026-07-23		 0.00 14.69
10D 16.29
On 2026-07-29		 13.85
On 2026-07-17		 1.10 7.76 14.70
On 2026-07-22		 14.02
On 2026-07-23		 -4.63 14.45
20D 16.29
On 2026-07-29		 13.22
On 2026-07-02		 1.38 9.93 14.00
On 2026-07-02		 13.24
On 2026-07-08		 -5.43 14.10
WTD 16.29
On 2026-07-29		 14.34
On 2026-07-27		 0.91 6.33 14.87
On 2026-07-27		 14.87
On 2026-07-27		 0.00 14.97
MTD 16.29
On 2026-07-29		 13.22
On 2026-07-02		 1.38 9.93 14.00
On 2026-07-02		 13.24
On 2026-07-08		 -5.43 14.10
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

119.42 -4.35 -3.51 3,874,437
DAL

Delta Air Lines Inc.

86.25 -3.12 -3.49 5,272,005
MTSI

MACOM Technology Solutions Holdings Inc.

228.71 -20.52 -8.23 2,406,081
LBRDA

Liberty Broadband Corporation

34.06 +1.20 +3.65 340,385
F

Ford Motor

15.28 +0.32 +2.14 97,460,311