F: Ford Motor

As of Tuesday, October 28th, 2025

$ 13.13

-0.13 -0.98%

Open: 13.24
High: 13.28
Low: 13.04
Volume: 96,673,175
Previous Close on Monday, October 27th, 2025

$ 13.26

-0.58 -4.19%

Open: 13.80
High: 13.80
Low: 13.21
Volume: 140,570,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 13.24 13.28 13.04 13.13 96,660,846 -0.13 -0.98
2025-10-27 13.80 13.80 13.21 13.26 140,570,520 -0.58 -4.19
2025-10-24 12.73 13.97 12.71 13.84 298,152,066 +1.50 +12.16
2025-10-23 12.47 12.49 12.19 12.34 478,944,228 -0.09 -0.72
2025-10-22 12.53 12.60 12.28 12.43 413,858,786 -0.13 -1.04
2025-10-21 12.26 12.63 12.07 12.56 296,910,354 +0.57 +4.75
2025-10-20 11.93 12.08 11.91 11.99 77,647,734 +0.07 +0.59
2025-10-17 11.74 12.01 11.72 11.92 107,583,260 +0.18 +1.53
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 13.97
On 2025-10-24		 12.19
On 2025-10-23		 0.57 4.54 13.97
On 2025-10-24		 13.04
On 2025-10-28		 -6.66 13.00
10D 13.97
On 2025-10-24		 11.64
On 2025-10-15		 1.48 12.70 13.97
On 2025-10-24		 13.04
On 2025-10-28		 -6.66 12.50
20D 13.97
On 2025-10-24		 11.34
On 2025-10-14		 1.17 9.78 12.80
On 2025-10-06		 11.34
On 2025-10-14		 -11.41 12.23
WTD 13.80
On 2025-10-27		 13.04
On 2025-10-28		 -0.71 -5.13 13.80
On 2025-10-27		 13.04
On 2025-10-28		 -5.51 13.20
MTD 13.97
On 2025-10-24		 11.34
On 2025-10-14		 1.17 9.78 12.80
On 2025-10-06		 11.34
On 2025-10-14		 -11.41 12.23
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
WLK

Westlake Chemical Corporation

76.44 -3.29 -4.13 1,167,076
IFF

International Flavors & Fragrances Inc.

64.88 -0.41 -0.63 2,062,598
IPG

The Interpublic Group of Companies Inc.

26.35 -0.76 -2.80 7,985,843
DOV

Dover Corp

179.71 +1.75 +0.98 1,124,975
F

Ford Motor

13.13 -0.13 -0.98 96,673,175