F: Ford Motor

As of Friday, June 13th, 2025

$ 10.43

-0.10 -0.95%

Open: 10.47
High: 10.51
Low: 10.38
Volume: 89,967,344
Previous Close on Thursday, June 12th, 2025

$ 10.53

-0.13 -1.22%

Open: 10.58
High: 10.59
Low: 10.43
Volume: 76,335,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 10.47 10.51 10.38 10.43 89,967,344 -0.10 -0.95
2025-06-12 10.58 10.59 10.43 10.53 76,335,116 -0.13 -1.22
2025-06-11 10.64 10.77 10.61 10.66 92,805,865 +0.06 +0.57
2025-06-10 10.38 10.65 10.36 10.60 87,844,888 +0.26 +2.51
2025-06-09 10.29 10.45 10.29 10.34 63,544,467 +0.08 +0.78
2025-06-06 10.16 10.35 10.15 10.26 105,839,149 +0.16 +1.58
2025-06-05 10.20 10.25 10.03 10.10 133,136,044 -0.14 -1.37
2025-06-04 10.19 10.37 10.18 10.24 123,123,487 +0.05 +0.49
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 10.77
On 2025-06-11		 10.29
On 2025-06-09		 0.17 1.66 10.77
On 2025-06-11		 10.38
On 2025-06-13		 -3.62 10.51
10D 10.77
On 2025-06-11		 9.88
On 2025-06-02		 0.05 0.48 10.28
On 2025-06-02		 9.89
On 2025-06-03		 -3.79 10.33
20D 10.84
On 2025-05-20		 9.88
On 2025-06-02		 -0.32 -2.98 10.84
On 2025-05-20		 9.88
On 2025-06-02		 -8.86 10.40
WTD 10.77
On 2025-06-11		 10.29
On 2025-06-09		 0.17 1.66 10.77
On 2025-06-11		 10.38
On 2025-06-13		 -3.62 10.51
MTD 10.77
On 2025-06-11		 9.88
On 2025-06-02		 0.05 0.48 10.28
On 2025-06-02		 9.89
On 2025-06-03		 -3.79 10.33
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

10.43 -0.10 -0.95 89,967,344