F: Ford Motor

As of Tuesday, October 27th, 2026

$ 11.74

+0.18 +1.53%

Open: 11.67
High: 11.79
Low: 11.58
Volume: 43,119,184
Previous Close on Monday, October 26th, 2026

$ 11.56

-0.03 -0.26%

Open: 11.62
High: 11.71
Low: 11.53
Volume: 34,651,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 11.67 11.79 11.58 11.74 43,119,184 +0.18 +1.53
2026-10-26 11.62 11.71 11.53 11.56 34,651,455 -0.03 -0.26
2026-10-23 11.83 11.84 11.44 11.59 43,668,238 -0.35 -2.93
2026-10-22 11.80 12.05 11.79 11.94 37,145,388 +0.05 +0.42
2026-10-21 12.14 12.18 11.84 11.89 44,139,731 -0.25 -2.06
2026-10-20 11.93 12.25 11.81 12.14 33,321,210 -0.05 -0.41
2026-10-19 12.42 12.43 12.13 12.19 30,638,007 -0.24 -1.93
2026-10-16 12.55 12.78 12.40 12.43 48,759,137 +0.12 +0.97
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 12.18
On 2026-10-21		 11.44
On 2026-10-23		 -0.40 -3.32 12.18
On 2026-10-21		 11.44
On 2026-10-23		 -6.08 11.74
10D 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -0.36 -3.00 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -10.49 11.98
20D 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -0.56 -4.58 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -10.49 12.07
WTD 11.79
On 2026-10-27		 11.53
On 2026-10-26		 0.15 1.27 11.71
On 2026-10-26		 11.71
On 2026-10-26		 0.00 11.65
MTD 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -0.32 -2.68 12.78
On 2026-10-16		 11.44
On 2026-10-23		 -10.49 12.07
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

11.74 +0.18 +1.53 43,119,184