F: Ford Motor

As of Wednesday, April 29th, 2026

$ 12.24

-0.16 -1.29%

Open: 12.37
High: 12.38
Low: 12.14
Volume: 42,972,276
Previous Close on Tuesday, April 28th, 2026

$ 12.40

-0.09 -0.72%

Open: 12.52
High: 12.52
Low: 12.24
Volume: 44,123,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 12.37 12.38 12.14 12.24 42,972,276 -0.16 -1.29
2026-04-28 12.52 12.52 12.24 12.40 44,123,358 -0.09 -0.72
2026-04-27 12.38 12.65 12.38 12.49 35,022,199 +0.11 +0.89
2026-04-24 12.45 12.46 12.29 12.38 34,468,988 -0.10 -0.80
2026-04-23 12.61 12.70 12.37 12.48 30,765,037 -0.15 -1.19
2026-04-22 12.84 12.88 12.58 12.63 23,895,742 -0.15 -1.17
2026-04-21 12.87 13.03 12.78 12.78 30,996,639 -0.09 -0.70
2026-04-20 12.81 12.92 12.75 12.87 25,866,403 0.00 0.00
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 12.70
On 2026-04-23		 12.14
On 2026-04-29		 -0.39 -3.09 12.70
On 2026-04-23		 12.14
On 2026-04-29		 -4.41 12.40
10D 13.04
On 2026-04-17		 12.14
On 2026-04-29		 -0.47 -3.70 13.04
On 2026-04-17		 12.14
On 2026-04-29		 -6.94 12.56
20D 13.04
On 2026-04-17		 11.35
On 2026-04-07		 0.70 6.07 13.04
On 2026-04-17		 12.14
On 2026-04-29		 -6.94 12.31
WTD 12.65
On 2026-04-27		 12.14
On 2026-04-29		 -0.14 -1.13 12.65
On 2026-04-27		 12.14
On 2026-04-29		 -4.07 12.38
MTD 13.04
On 2026-04-17		 11.35
On 2026-04-07		 0.70 6.07 13.04
On 2026-04-17		 12.14
On 2026-04-29		 -6.94 12.31
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.24 -0.16 -1.29 42,972,276