F: Ford Motor

As of Friday, March 13th, 2026

$ 11.67

-0.37 -3.07%

Open: 12.11
High: 12.13
Low: 11.65
Volume: 48,445,268
Previous Close on Thursday, March 12th, 2026

$ 12.04

-0.07 -0.58%

Open: 11.93
High: 12.19
Low: 11.85
Volume: 51,683,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 12.11 12.13 11.65 11.67 48,445,268 -0.37 -3.07
2026-03-12 11.93 12.19 11.85 12.04 51,683,697 -0.07 -0.58
2026-03-11 12.27 12.49 12.03 12.11 49,973,320 -0.13 -1.06
2026-03-10 12.19 12.51 12.19 12.24 56,558,466 +0.05 +0.41
2026-03-09 11.94 12.20 11.80 12.19 69,481,356 +0.04 +0.33
2026-03-06 12.17 12.32 12.03 12.15 59,829,544 -0.19 -1.54
2026-03-05 12.70 12.75 12.24 12.34 71,296,849 -0.47 -3.67
2026-03-04 12.95 13.15 12.81 12.81 73,734,418 +0.11 +0.87
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 12.51
On 2026-03-10		 11.65
On 2026-03-13		 -0.48 -3.95 12.51
On 2026-03-10		 11.65
On 2026-03-13		 -6.87 12.05
10D 13.93
On 2026-03-02		 11.65
On 2026-03-13		 -2.42 -17.18 13.93
On 2026-03-02		 11.65
On 2026-03-13		 -16.37 12.36
20D 14.80
On 2026-02-26		 11.65
On 2026-03-13		 -2.33 -16.64 14.80
On 2026-02-26		 11.65
On 2026-03-13		 -21.26 13.22
WTD 12.51
On 2026-03-10		 11.65
On 2026-03-13		 -0.48 -3.95 12.51
On 2026-03-10		 11.65
On 2026-03-13		 -6.87 12.05
MTD 13.93
On 2026-03-02		 11.65
On 2026-03-13		 -2.42 -17.18 13.93
On 2026-03-02		 11.65
On 2026-03-13		 -16.37 12.36
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
PRDO

Perdoceo Education Corporation

35.78 +0.82 +2.35 760,538
PLD

Prologis Inc.

131.75 -0.15 -0.11 2,342,846
AMSF

AMERISAFE Inc.

32.85 -0.07 -0.21 174,547
MTSI

MACOM Technology Solutions Holdings Inc.

217.80 +1.86 +0.86 858,241
F

Ford Motor

11.67 -0.37 -3.07 48,445,268