Ford Motor Company (FD.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

Add to watchlist

13.60

-0.10

(-0.73%)

At close: 04:13PM ART

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.65	13.65	13.60	13.60	13.60	181
Apr 25, 2024	13.70	13.70	13.70	13.70	13.70	104
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	13.90	14.25	13.60	13.95	13.95	26
Apr 22, 2024	12.90	12.90	12.90	12.90	12.90	20
Apr 19, 2024	12.80	12.80	12.80	12.80	12.80	1
Apr 18, 2024	12.00	12.00	12.00	12.00	12.00	6
Apr 17, 2024	12.70	13.15	12.70	12.85	12.85	9
Apr 16, 2024	12.80	12.80	12.40	12.40	12.40	29
Apr 15, 2024	13.20	13.70	12.80	13.00	13.00	61
Apr 12, 2024	13.70	13.70	13.25	13.25	13.25	29
Apr 11, 2024	13.80	13.80	13.80	13.80	13.80	3
Apr 10, 2024	13.20	13.50	13.20	13.50	13.50	66
Apr 09, 2024	14.15	14.60	13.80	13.80	13.80	63
Apr 08, 2024	13.60	13.70	13.60	13.70	13.70	15
Apr 05, 2024	15.15	15.15	13.85	14.10	14.10	48
Apr 04, 2024	14.70	14.90	14.15	14.40	14.40	105
Apr 03, 2024	14.45	14.95	14.45	14.90	14.90	94
Mar 27, 2024	14.10	14.10	14.05	14.05	14.05	4
Mar 26, 2024	13.70	13.70	13.70	13.70	13.70	10
Mar 25, 2024	13.15	13.30	13.15	13.30	13.30	6
Mar 22, 2024	14.20	14.20	14.05	14.05	14.05	34
Mar 21, 2024	14.15	14.15	13.95	13.95	13.95	4
Mar 20, 2024	13.30	13.55	13.30	13.55	13.55	16
Mar 19, 2024	12.95	13.00	12.95	12.95	12.95	3
Mar 18, 2024	12.35	12.35	12.35	12.35	12.35	2
Mar 15, 2024	12.35	12.35	12.30	12.30	12.30	20
Mar 14, 2024	12.50	13.10	12.50	13.10	13.10	19
Mar 13, 2024	12.85	13.45	12.85	13.25	13.25	43
Mar 12, 2024	12.80	12.85	12.80	12.85	12.85	15
Mar 11, 2024	12.80	12.90	12.80	12.85	12.85	25
Mar 08, 2024	12.90	12.95	12.90	12.95	12.95	9
Mar 07, 2024	12.60	13.00	12.60	12.95	12.95	29
Mar 06, 2024	13.55	13.55	12.50	12.65	12.65	33
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	13.30	13.50	13.30	13.50	13.50	138
Mar 01, 2024	13.00	13.00	12.80	12.85	12.85	16
Feb 29, 2024	12.80	12.80	12.80	12.80	12.80	1
Feb 28, 2024	12.40	12.40	12.40	12.40	12.40	4
Feb 27, 2024	12.00	12.80	12.00	12.70	12.70	52
Feb 26, 2024	12.75	12.75	12.50	12.50	12.50	55
Feb 23, 2024	12.90	12.90	12.90	12.90	12.90	1
Feb 22, 2024	12.90	12.90	12.90	12.90	12.90	34
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	13.25	13.25	12.95	13.05	13.05	32
Feb 19, 2024	13.00	13.25	13.00	13.25	13.25	72
Feb 16, 2024	13.25	13.25	13.25	13.25	13.25	1
Feb 15, 2024	13.80	13.80	13.70	13.70	13.70	15
Feb 15, 2024	0.231 Dividend
Feb 14, 2024	14.00	14.30	13.80	13.80	13.57	40
Feb 09, 2024	13.60	13.90	13.60	13.80	13.57	95
Feb 08, 2024	13.60	13.70	13.50	13.50	13.27	50
Feb 07, 2024	13.45	13.70	12.85	13.50	13.27	74
Feb 06, 2024	13.40	13.40	12.95	13.30	13.08	80
Feb 05, 2024	12.50	13.40	12.50	13.40	13.18	47
Feb 02, 2024	12.95	12.95	12.80	12.80	12.59	27
Feb 01, 2024	12.90	13.00	12.60	12.95	12.73	36
Jan 31, 2024	13.00	13.00	13.00	13.00	12.78	1
Jan 30, 2024	12.95	13.30	12.95	13.15	12.93	26
Jan 29, 2024	12.00	13.10	11.65	12.95	12.73	22
Jan 26, 2024	11.50	11.50	11.50	11.50	11.31	3
Jan 25, 2024	11.20	11.25	11.20	11.25	11.06	3
Jan 24, 2024	11.60	11.60	11.60	11.60	11.41	4
Jan 23, 2024	11.60	11.75	11.60	11.75	11.55	8
Jan 22, 2024	11.35	11.60	11.35	11.60	11.41	16
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	12.00	12.00	11.30	11.30	11.11	26
Jan 17, 2024	-	-	-	-	-	-
Jan 16, 2024	12.40	12.60	12.10	12.10	11.90	17
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	12.30	12.60	12.10	12.10	11.90	105
Jan 11, 2024	12.00	12.30	11.75	12.30	12.09	227
Jan 10, 2024	12.60	13.00	12.00	12.00	11.80	44
Jan 09, 2024	12.50	12.50	12.50	12.50	12.29	85
Jan 08, 2024	13.00	13.00	12.50	12.50	12.29	19
Jan 05, 2024	12.40	12.45	12.40	12.45	12.24	132
Jan 04, 2024	12.35	12.35	12.35	12.35	12.14	14
Jan 03, 2024	12.00	12.45	11.90	12.20	12.00	28
Jan 02, 2024	12.15	12.40	11.75	12.40	12.19	226
Dec 29, 2023	12.30	12.35	12.00	12.25	12.04	61
Dec 28, 2023	11.80	12.35	11.80	12.35	12.14	14
Dec 27, 2023	11.80	11.85	11.80	11.80	11.60	37
Dec 26, 2023	12.35	12.35	11.60	11.60	11.41	74
Dec 22, 2023	12.15	12.40	12.00	12.10	11.90	153
Dec 21, 2023	11.50	11.80	11.50	11.80	11.60	47
Dec 20, 2023	10.65	11.15	10.65	11.15	10.96	24
Dec 19, 2023	11.00	11.00	11.00	11.00	10.82	2
Dec 18, 2023	10.80	11.80	10.80	11.55	11.36	76
Dec 15, 2023	-	-	-	-	-	-
Dec 14, 2023	10.60	10.80	10.60	10.80	10.62	2
Dec 13, 2023	10.60	10.60	9.80	10.60	10.42	23
Dec 12, 2023	-	-	-	-	-	-
Dec 11, 2023	-	-	-	-	-	-
Dec 07, 2023	10.50	10.50	10.50	10.50	10.32	4
Dec 06, 2023	11.10	11.10	10.40	10.50	10.32	105
Dec 05, 2023	-	-	-	-	-	-
Dec 04, 2023	10.70	11.50	10.70	11.10	10.91	72
Dec 01, 2023	-	-	-	-	-	-
Nov 30, 2023	10.70	10.70	10.70	10.70	10.52	1
Nov 29, 2023	10.35	10.95	10.35	10.90	10.72	29
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,359.37-1,291.59(-1.47%)

Ford Motor Company (FD.BA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,359.37
-1,291.59(-1.47%)