F: Ford Motor

As of Friday, April 26th, 2024

$ 12.79

-0.25 -1.92%

Open: 12.76
High: 13.02
Low: 12.61
Volume: 57,183,713
Previous Close on Thursday, April 25th, 2024

$ 13.04

+0.09 +0.69%

Open: 12.85
High: 13.18
Low: 12.63
Volume: 86,657,536

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 12.94 13.05 12.78 12.95 70,855,134 +0.01 +0.08
2024-04-23 13.05 13.05 12.82 12.94 62,371,629 +0.06 +0.47
2024-04-22 12.31 12.90 12.25 12.88 86,190,923 +0.74 +6.10
2024-04-19 12.02 12.23 12.02 12.14 39,368,006 +0.08 +0.66
2024-04-18 12.08 12.17 11.98 12.06 39,804,306 +0.02 +0.17
2024-04-17 12.14 12.25 12.02 12.04 43,237,450 -0.05 -0.41
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 13.18
On 2024-04-25		 12.25
On 2024-04-22		 0.65 5.35 13.18
On 2024-04-25		 12.61
On 2024-04-26		 -4.32 12.92
10D 13.18
On 2024-04-25		 11.94
On 2024-04-16		 0.18 1.43 12.82
On 2024-04-15		 11.94
On 2024-04-16		 -6.82 12.52
20D 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -0.49 -3.69 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -14.40 12.88
WTD 13.18
On 2024-04-25		 12.25
On 2024-04-22		 0.65 5.35 13.18
On 2024-04-25		 12.61
On 2024-04-26		 -4.32 12.92
MTD 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -0.49 -3.69 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -14.40 12.88
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.79 -0.25 -1.92 57,183,713