F: Ford Motor

As of Tuesday, May 28th, 2024

$ 12.16

-- 0 0%

Open: 12.16
High: 12.16
Low: 12.16
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 12.16

+0.05 +0.41%

Open: 12.16
High: 12.27
Low: 12.04
Volume: 39,065,197
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 12.16 12.27 12.04 12.16 39,065,197 +0.05 +0.41
2024-05-23 12.10 12.22 12.01 12.11 43,270,053 +0.08 +0.67
2024-05-22 12.06 12.08 11.97 12.03 35,314,598 -0.12 -0.99
2024-05-21 12.16 12.20 12.03 12.15 31,307,367 0.00 0.00
2024-05-20 12.27 12.33 12.14 12.15 26,127,987 -0.13 -1.06
2024-05-17 12.37 12.38 12.25 12.28 23,969,512 -0.10 -0.81
2024-05-16 12.27 12.48 12.26 12.38 41,113,112 +0.07 +0.57
2024-05-15 12.49 12.56 12.18 12.31 50,581,673 -0.13 -1.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.33
On 2024-05-20
11.97
On 2024-05-22
-0.12 -0.98 12.33
On 2024-05-20
11.97
On 2024-05-22
-2.92 12.12
10D 12.64
On 2024-05-14
11.97
On 2024-05-22
0.17 1.42 12.64
On 2024-05-14
11.97
On 2024-05-22
-5.30 12.23
20D 12.84
On 2024-04-29
11.91
On 2024-05-10
-0.63 -4.93 12.84
On 2024-04-29
11.91
On 2024-05-10
-7.23 12.27
WTD 12.33
On 2024-05-20
11.97
On 2024-05-22
-0.12 -0.98 12.33
On 2024-05-20
11.97
On 2024-05-22
-2.92 12.12
MTD 12.76
On 2024-05-03
11.91
On 2024-05-10
0.01 0.08 12.76
On 2024-05-03
11.91
On 2024-05-10
-6.64 12.24
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.57 -0.76 -0.45 934,312
KO

The Coca-Cola Company

61.85 -0.15 -0.24 2,665,937
PFE

Pfizer Inc.

28.34 -0.54 -1.86 8,799,005
VZ

Verizon Communications Inc.

39.53 -0.21 -0.53 2,346,538
VIX

CBOE Volatility Index

12.81 +0.90 +7.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,933.08 -136.51 -0.35 76,839,800
DJTA

Dow Jones Transportation Average

15,040.18 -42.76 -0.28 16,449,665
SPX

S&P 500 Index

5,307.73 +3.01 +0.06
OEX

S&P 100 Index

2,539.45 +6.32 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,843.54 +35.19 +0.19
NYA

NYSE Composite Index

18,050.09 -60.51 -0.33
XAX

NYSE AMEX Composite Index

4,957.96 +59.88 +1.22
RUI

RUSSELL 1000 Index

2,900.28 +0.41 +0.01
RUT

Russell 2000 Index

2,073.38 +3.71 +0.18
RUA

Russell 3000 Index

3,027.33 +0.68 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.81 +0.90 +7.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.60 +0.17 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,226.45 +15.33 +0.17
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.16 0.00 0.00