F: Ford Motor

As of Friday, December 12th, 2025

$ 13.76

+0.13 +0.95%

Open: 13.67
High: 13.84
Low: 13.67
Volume: 47,895,054
Previous Close on Thursday, December 11th, 2025

$ 13.63

+0.22 +1.64%

Open: 13.39
High: 13.68
Low: 13.30
Volume: 58,618,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 13.67 13.84 13.67 13.76 47,895,054 +0.13 +0.95
2025-12-11 13.39 13.68 13.30 13.63 58,618,249 +0.22 +1.64
2025-12-10 13.08 13.42 13.07 13.41 72,014,798 +0.33 +2.52
2025-12-09 13.13 13.22 13.06 13.08 33,217,247 -0.06 -0.46
2025-12-08 13.07 13.16 12.95 13.14 45,232,412 +0.11 +0.84
2025-12-05 13.15 13.28 13.00 13.03 53,280,904 -0.11 -0.84
2025-12-04 13.19 13.24 13.06 13.14 47,468,498 +0.05 +0.38
2025-12-03 12.99 13.14 12.96 13.09 45,185,711 +0.13 +1.00
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 13.84
On 2025-12-12		 12.95
On 2025-12-08		 0.73 5.60 13.16
On 2025-12-08		 13.16
On 2025-12-08		 0.00 13.40
10D 13.84
On 2025-12-12		 12.87
On 2025-12-02		 0.48 3.61 13.39
On 2025-12-01		 12.87
On 2025-12-02		 -3.85 13.24
20D 13.84
On 2025-12-12		 12.38
On 2025-11-20		 0.48 3.61 13.31
On 2025-11-14		 12.38
On 2025-11-20		 -6.99 13.11
WTD 13.84
On 2025-12-12		 12.95
On 2025-12-08		 0.73 5.60 13.16
On 2025-12-08		 13.16
On 2025-12-08		 0.00 13.40
MTD 13.84
On 2025-12-12		 12.87
On 2025-12-02		 0.48 3.61 13.39
On 2025-12-01		 12.87
On 2025-12-02		 -3.85 13.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BIDU

Baidu Inc.

125.01 -3.30 -2.57 3,115,029
IFF

International Flavors & Fragrances Inc.

63.26 +0.01 +0.02 3,274,972
DOV

Dover Corp

199.12 -2.16 -1.07 1,255,482
F

Ford Motor

13.76 +0.13 +0.95 47,895,054