F: Ford Motor

As of Wednesday, December 11th, 2024

$ 10.41

-0.15 -1.42%

Open: 10.61
High: 10.61
Low: 10.28
Volume: 59,657,968
Previous Close on Tuesday, December 10th, 2024

$ 10.56

-0.04 -0.38%

Open: 10.72
High: 10.74
Low: 10.55
Volume: 43,674,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 10.61 10.61 10.28 10.41 59,657,445 -0.15 -1.42
2024-12-10 10.72 10.74 10.55 10.56 43,674,726 -0.04 -0.38
2024-12-09 10.56 10.80 10.53 10.60 52,813,156 +0.09 +0.86
2024-12-06 10.51 10.60 10.42 10.51 55,502,610 +0.07 +0.67
2024-12-05 10.64 10.69 10.39 10.44 67,875,839 -0.30 -2.79
2024-12-04 10.85 10.87 10.59 10.74 66,291,617 -0.08 -0.74
2024-12-03 10.99 11.01 10.82 10.82 43,678,389 -0.16 -1.46
2024-12-02 11.22 11.25 10.96 10.98 49,176,310 -0.15 -1.35
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 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -0.33 -3.07 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -4.81 10.50
10D 11.27
On 2024-11-29		 10.28
On 2024-12-11		 -0.69 -6.22 11.27
On 2024-11-29		 10.28
On 2024-12-11		 -8.78 10.73
20D 11.52
On 2024-11-25		 10.28
On 2024-12-11		 -0.69 -6.22 11.52
On 2024-11-25		 10.28
On 2024-12-11		 -10.76 10.90
WTD 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -0.10 -0.95 10.80
On 2024-12-09		 10.28
On 2024-12-11		 -4.81 10.52
MTD 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -0.72 -6.47 11.25
On 2024-12-02		 10.28
On 2024-12-11		 -8.58 10.63
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.41 -0.15 -1.42 59,657,968