F: Ford Motor

As of Friday, June 12th, 2026

$ 14.84

+0.13 +0.88%

Open: 14.75
High: 15.00
Low: 14.61
Volume: 39,372,238
Previous Close on Thursday, June 11th, 2026

$ 14.71

+0.41 +2.87%

Open: 14.30
High: 14.78
Low: 14.10
Volume: 45,988,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 14.75 15.00 14.61 14.84 39,372,238 +0.13 +0.88
2026-06-11 14.30 14.78 14.10 14.71 45,988,352 +0.41 +2.87
2026-06-10 14.84 14.84 14.23 14.30 45,584,567 -0.65 -4.35
2026-06-09 15.11 15.39 14.49 14.95 47,933,658 -0.05 -0.33
2026-06-08 14.99 15.19 14.91 15.00 32,388,874 +0.10 +0.67
2026-06-05 15.23 15.26 14.68 14.90 65,286,793 -0.44 -2.87
2026-06-04 15.89 15.89 15.22 15.34 50,041,948 -0.37 -2.36
2026-06-03 16.01 16.20 15.63 15.71 58,118,749 -0.44 -2.72
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 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -0.06 -0.40 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -8.38 14.76
10D 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -2.60 -14.91 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -19.34 15.25
20D 17.78
On 2026-05-29		 12.72
On 2026-05-19		 0.36 2.49 17.78
On 2026-05-29		 14.10
On 2026-06-11		 -20.70 14.96
WTD 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -0.06 -0.40 15.39
On 2026-06-09		 14.10
On 2026-06-11		 -8.38 14.76
MTD 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -2.60 -14.91 17.48
On 2026-06-01		 14.10
On 2026-06-11		 -19.34 15.25
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

142.98 +1.42 +1.00 472,981
LBRDA

Liberty Broadband Corporation

34.12 +1.64 +5.05 125,152
F

Ford Motor

14.84 +0.13 +0.88 39,372,238