Canada markets closed

Ford Motor Company (FD.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD
Add to watchlist
12.85+0.05 (+0.39%)
At close: 03:54PM ART
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202413.0013.0012.8012.8512.8516
Feb 29, 202412.8012.8012.8012.8012.801
Feb 28, 202412.4012.4012.4012.4012.404
Feb 27, 202412.0012.8012.0012.7012.7052
Feb 26, 202412.7512.7512.5012.5012.5055
Feb 23, 202412.9012.9012.9012.9012.901
Feb 22, 202412.9012.9012.9012.9012.9034
Feb 21, 2024------
Feb 20, 202413.2513.2512.9513.0513.0532
Feb 19, 202413.0013.2513.0013.2513.2572
Feb 16, 202413.2513.2513.2513.2513.251
Feb 15, 202413.8013.8013.7013.7013.7015
Feb 15, 20240.231 Dividend
Feb 14, 202414.0014.3013.8013.8013.5740
Feb 09, 202413.6013.9013.6013.8013.5795
Feb 08, 202413.6013.7013.5013.5013.2750
Feb 07, 202413.4513.7012.8513.5013.2774
Feb 06, 202413.4013.4012.9513.3013.0880
Feb 05, 202412.5013.4012.5013.4013.1847
Feb 02, 202412.9512.9512.8012.8012.5927
Feb 01, 202412.9013.0012.6012.9512.7336
Jan 31, 202413.0013.0013.0013.0012.781
Jan 30, 202412.9513.3012.9513.1512.9326
Jan 29, 202412.0013.1011.6512.9512.7322
Jan 26, 202411.5011.5011.5011.5011.313
Jan 25, 202411.2011.2511.2011.2511.063
Jan 24, 202411.6011.6011.6011.6011.414
Jan 23, 202411.6011.7511.6011.7511.558
Jan 22, 202411.3511.6011.3511.6011.4116
Jan 19, 2024------
Jan 18, 202412.0012.0011.3011.3011.1126
Jan 17, 2024------
Jan 16, 202412.4012.6012.1012.1011.9017
Jan 15, 2024------
Jan 12, 202412.3012.6012.1012.1011.90105
Jan 11, 202412.0012.3011.7512.3012.09227
Jan 10, 202412.6013.0012.0012.0011.8044
Jan 09, 202412.5012.5012.5012.5012.2985
Jan 08, 202413.0013.0012.5012.5012.2919
Jan 05, 202412.4012.4512.4012.4512.24132
Jan 04, 202412.3512.3512.3512.3512.1414
Jan 03, 202412.0012.4511.9012.2012.0028
Jan 02, 202412.1512.4011.7512.4012.19226
Dec 29, 202312.3012.3512.0012.2512.0461
Dec 28, 202311.8012.3511.8012.3512.1414
Dec 27, 202311.8011.8511.8011.8011.6037
Dec 26, 202312.3512.3511.6011.6011.4174
Dec 22, 202312.1512.4012.0012.1011.90153
Dec 21, 202311.5011.8011.5011.8011.6047
Dec 20, 202310.6511.1510.6511.1510.9624
Dec 19, 202311.0011.0011.0011.0010.822
Dec 18, 202310.8011.8010.8011.5511.3676
Dec 15, 2023------
Dec 14, 202310.6010.8010.6010.8010.622
Dec 13, 202310.6010.609.8010.6010.4223
Dec 12, 2023------
Dec 11, 2023------
Dec 07, 202310.5010.5010.5010.5010.324
Dec 06, 202311.1011.1010.4010.5010.32105
Dec 05, 2023------
Dec 04, 202310.7011.5010.7011.1010.9172
Dec 01, 2023------
Nov 30, 202310.7010.7010.7010.7010.521
Nov 29, 202310.3510.9510.3510.9010.7229
Nov 28, 202310.8010.8010.8010.8010.622
Nov 27, 202311.0011.0010.7010.8010.6227
Nov 24, 202310.0010.809.8810.7510.5753
Nov 23, 20239.719.719.719.719.551
Nov 22, 20239.719.719.719.719.556
Nov 21, 202310.0010.009.739.739.5733
Nov 17, 202311.0011.0010.9511.0010.8271
Nov 16, 202311.0011.0011.0011.0010.829
Nov 15, 202310.9510.9510.9510.9510.7743
Nov 14, 202310.9510.9510.9510.9510.7721
Nov 13, 202311.1011.1011.1011.1010.9137
Nov 10, 202310.8011.1510.2010.6010.42129
Nov 09, 202310.2011.1510.2011.1510.9693
Nov 08, 2023------
Nov 07, 2023------
Nov 03, 20239.559.709.509.549.387
Nov 02, 20239.509.509.509.509.341
Nov 01, 2023------
Oct 31, 20239.509.509.509.509.343
Oct 31, 20230.105 Dividend
Oct 30, 202310.1010.1010.1010.109.8316
Oct 27, 202311.6011.6010.4010.5010.22124
Oct 26, 2023------
Oct 25, 202311.5511.5511.5511.5511.2410
Oct 24, 2023------
Oct 23, 202311.9011.9011.5011.5011.199
Oct 20, 202311.8511.8511.8011.8011.48113
Oct 19, 202311.8011.8011.8011.8011.484
Oct 18, 202314.0014.0013.8013.9013.5341
Oct 17, 202314.5014.5014.3514.3513.9613
Oct 12, 202314.3014.3014.0014.0513.6775
Oct 11, 202313.9013.9013.9013.9013.536
Oct 10, 202314.0014.2014.0014.0513.6731
Oct 09, 2023------
Oct 06, 202314.5514.5514.0014.0013.6250
Oct 05, 202314.0014.7014.0014.5514.1675
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...