F: Ford Motor

As of Friday, September 11th, 2026

$ 13.97

+0.09 +0.65%

Open: 14.09
High: 14.13
Low: 13.88
Volume: 39,133,165
Previous Close on Thursday, September 10th, 2026

$ 13.88

+0.43 +3.20%

Open: 13.33
High: 13.95
Low: 13.15
Volume: 47,745,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 14.09 14.13 13.88 13.97 39,133,165 +0.09 +0.65
2026-09-10 13.33 13.95 13.15 13.88 47,745,655 +0.43 +3.20
2026-09-09 13.96 14.16 13.45 13.45 67,588,136 -0.55 -3.93
2026-09-08 14.60 14.60 13.87 14.00 46,607,274 -0.62 -4.24
2026-09-04 14.38 14.64 14.30 14.62 38,772,881 +0.21 +1.46
2026-09-03 14.30 14.47 14.06 14.41 39,913,055 +0.26 +1.84
2026-09-02 13.88 14.24 13.77 14.15 51,742,319 +0.31 +2.24
2026-09-01 13.95 14.05 13.73 13.84 48,249,216 -0.10 -0.72
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 14.64
On 2026-09-04		 13.15
On 2026-09-10		 -0.44 -3.05 14.64
On 2026-09-04		 13.15
On 2026-09-10		 -10.18 13.98
10D 14.64
On 2026-09-04		 13.15
On 2026-09-10		 0.02 0.14 14.64
On 2026-09-04		 13.15
On 2026-09-10		 -10.18 14.01
20D 14.64
On 2026-09-04		 13.15
On 2026-09-10		 0.07 0.47 14.64
On 2026-09-04		 13.15
On 2026-09-10		 -10.18 14.06
WTD 14.60
On 2026-09-08		 13.15
On 2026-09-10		 -0.65 -4.45 14.60
On 2026-09-08		 13.15
On 2026-09-10		 -9.93 13.83
MTD 14.64
On 2026-09-04		 13.15
On 2026-09-10		 0.03 0.22 14.64
On 2026-09-04		 13.15
On 2026-09-10		 -10.18 14.04
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

13.97 +0.09 +0.65 39,133,165