F: Ford Motor

As of Thursday, April 18th, 2024

$ 12.06

-0.03 -0.25%

Open: 12.08
High: 12.17
Low: 11.98
Volume: 39,804,337
Previous Close on Tuesday, April 16th, 2024

$ 12.09

-0.14 -1.14%

Open: 12.14
High: 12.25
Low: 11.94
Volume: 56,141,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 12.08 12.17 11.98 12.06 39,804,306 -0.03 -0.25
2024-04-16 12.14 12.25 11.94 12.09 56,141,724 -0.14 -1.14
2024-04-15 12.74 12.82 12.18 12.23 59,342,218 -0.38 -3.01
2024-04-12 12.92 12.92 12.50 12.61 52,323,313 -0.43 -3.30
2024-04-11 13.11 13.14 12.91 13.04 38,168,183 -0.02 -0.15
2024-04-10 13.26 13.29 12.95 13.06 51,204,233 -0.48 -3.55
2024-04-09 13.47 13.59 13.34 13.54 35,118,864 +0.13 +0.97
2024-04-08 13.35 13.54 13.35 13.41 29,840,333 +0.13 +0.98
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 13.14
On 2024-04-11		 11.94
On 2024-04-16		 -1.00 -7.66 13.14
On 2024-04-11		 11.94
On 2024-04-16		 -9.12 12.41
10D 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -1.59 -11.65 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -14.40 12.85
20D 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -0.24 -1.95 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -14.40 12.96
WTD 12.82
On 2024-04-15		 11.94
On 2024-04-16		 -0.55 -4.36 12.82
On 2024-04-15		 11.94
On 2024-04-16		 -6.82 12.13
MTD 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -1.22 -9.19 13.95
On 2024-04-04		 11.94
On 2024-04-16		 -14.40 12.98
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.06 -0.03 -0.25 39,804,337