Ford Motor Company (FD.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in USD

Add to watchlist

11.50

-0.25

(-2.13%)

At close: 04:26PM ART

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	11.65	12.05	11.35	11.50	11.50	253
Jul 25, 2024	13.45	13.45	11.30	11.75	11.75	461
Jul 24, 2024	14.20	14.20	13.95	14.05	14.05	38
Jul 23, 2024	13.55	14.15	13.55	14.15	14.15	13
Jul 22, 2024	13.75	14.15	13.75	14.15	14.15	43
Jul 19, 2024	14.55	14.65	14.00	14.30	14.30	173
Jul 18, 2024	14.60	14.90	14.60	14.75	14.75	24
Jul 17, 2024	14.30	14.55	14.30	14.45	14.45	102
Jul 16, 2024	14.85	14.85	14.05	14.20	14.20	220
Jul 15, 2024	14.40	15.00	14.10	14.10	14.10	176
Jul 12, 2024	13.90	14.45	13.70	13.85	13.85	385
Jul 11, 2024	13.15	14.10	13.05	13.40	13.40	50
Jul 10, 2024	12.80	13.35	12.80	13.30	13.30	77
Jul 08, 2024	12.95	13.40	12.80	13.20	13.20	107
Jul 05, 2024	13.20	13.25	12.70	12.70	12.70	53
Jul 04, 2024	13.50	13.50	12.70	13.15	13.15	66
Jul 03, 2024	13.20	13.20	12.50	13.05	13.05	61
Jul 02, 2024	13.10	13.10	12.40	13.00	13.00	33
Jul 01, 2024	12.70	13.15	12.25	12.50	12.50	16
Jun 28, 2024	12.70	12.70	12.40	12.40	12.40	20
Jun 27, 2024	12.80	12.80	12.70	12.70	12.70	48
Jun 26, 2024	12.00	12.00	12.00	12.00	12.00	15
Jun 25, 2024	12.70	12.70	12.20	12.20	12.20	200
Jun 24, 2024	12.10	12.75	12.10	12.15	12.15	78
Jun 19, 2024	11.45	12.05	11.45	12.05	12.05	47
Jun 18, 2024	-	-	-	-	-	-
Jun 14, 2024	12.10	12.10	11.45	11.45	11.45	53
Jun 13, 2024	12.80	13.55	12.50	12.50	12.50	29
Jun 12, 2024	12.35	12.50	11.80	12.50	12.50	582
Jun 11, 2024	12.30	12.35	12.30	12.30	12.30	12
Jun 10, 2024	-	-	-	-	-	-
Jun 07, 2024	12.65	12.65	12.25	12.25	12.25	83
Jun 06, 2024	12.20	12.55	12.00	12.30	12.30	242
Jun 05, 2024	-	-	-	-	-	-
Jun 04, 2024	-	-	-	-	-	-
Jun 03, 2024	12.75	12.80	12.75	12.80	12.80	39
May 31, 2024	12.70	12.70	12.60	12.65	12.65	78
May 30, 2024	11.80	11.80	11.80	11.80	11.80	4
May 29, 2024	-	-	-	-	-	-
May 28, 2024	12.50	12.55	12.00	12.15	12.15	88
May 27, 2024	12.15	12.60	12.15	12.60	12.60	5
May 24, 2024	12.10	12.65	12.05	12.65	12.65	46
May 23, 2024	12.15	12.15	12.15	12.15	12.15	1
May 22, 2024	12.60	12.70	12.60	12.65	12.65	42
May 21, 2024	13.00	13.00	12.65	12.95	12.95	87
May 20, 2024	13.00	13.20	13.00	13.20	13.20	116
May 17, 2024	-	-	-	-	-	-
May 16, 2024	12.80	12.80	12.80	12.80	12.80	13
May 15, 2024	12.25	12.25	12.25	12.25	12.25	5
May 14, 2024	-	-	-	-	-	-
May 13, 2024	12.40	13.10	12.40	12.85	12.85	81
May 10, 2024	-	-	-	-	-	-
May 09, 2024	12.90	12.90	12.90	12.90	12.90	2
May 08, 2024	-	-	-	-	-	-
May 07, 2024	12.80	13.75	12.80	13.30	13.30	115
May 07, 2024	0.105 Dividend
May 06, 2024	12.80	13.30	12.80	13.10	12.99	42
May 03, 2024	12.90	12.90	12.90	12.90	12.80	179
May 02, 2024	-	-	-	-	-	-
Apr 30, 2024	13.35	13.35	12.70	13.20	13.09	73
Apr 29, 2024	13.65	13.65	13.65	13.65	13.54	31
Apr 26, 2024	13.65	13.65	13.60	13.60	13.49	181
Apr 25, 2024	13.70	13.70	13.70	13.70	13.59	104
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	13.90	14.25	13.60	13.95	13.84	26
Apr 22, 2024	12.90	12.90	12.90	12.90	12.80	20
Apr 19, 2024	12.80	12.80	12.80	12.80	12.70	1
Apr 18, 2024	12.00	12.00	12.00	12.00	11.90	6
Apr 17, 2024	12.70	13.15	12.70	12.85	12.75	9
Apr 16, 2024	12.80	12.80	12.40	12.40	12.30	29
Apr 15, 2024	13.20	13.70	12.80	13.00	12.90	61
Apr 12, 2024	13.70	13.70	13.25	13.25	13.14	29
Apr 11, 2024	13.80	13.80	13.80	13.80	13.69	3
Apr 10, 2024	13.20	13.50	13.20	13.50	13.39	66
Apr 09, 2024	14.15	14.60	13.80	13.80	13.69	63
Apr 08, 2024	13.60	13.70	13.60	13.70	13.59	15
Apr 05, 2024	15.15	15.15	13.85	14.10	13.99	48
Apr 04, 2024	14.70	14.90	14.15	14.40	14.28	105
Apr 03, 2024	14.45	14.95	14.45	14.90	14.78	94
Mar 27, 2024	14.10	14.10	14.05	14.05	13.94	4
Mar 26, 2024	13.70	13.70	13.70	13.70	13.59	10
Mar 25, 2024	13.15	13.30	13.15	13.30	13.19	6
Mar 22, 2024	14.20	14.20	14.05	14.05	13.94	34
Mar 21, 2024	14.15	14.15	13.95	13.95	13.84	4
Mar 20, 2024	13.30	13.55	13.30	13.55	13.44	16
Mar 19, 2024	12.95	13.00	12.95	12.95	12.85	3
Mar 18, 2024	12.35	12.35	12.35	12.35	12.25	2
Mar 15, 2024	12.35	12.35	12.30	12.30	12.20	20
Mar 14, 2024	12.50	13.10	12.50	13.10	12.99	19
Mar 13, 2024	12.85	13.45	12.85	13.25	13.14	43
Mar 12, 2024	12.80	12.85	12.80	12.85	12.75	15
Mar 11, 2024	12.80	12.90	12.80	12.85	12.75	25
Mar 08, 2024	12.90	12.95	12.90	12.95	12.85	9
Mar 07, 2024	12.60	13.00	12.60	12.95	12.85	29
Mar 06, 2024	13.55	13.55	12.50	12.65	12.55	33
Mar 05, 2024	-	-	-	-	-	-
Mar 04, 2024	13.30	13.50	13.30	13.50	13.39	138
Mar 01, 2024	13.00	13.00	12.80	12.85	12.75	16
Feb 29, 2024	12.80	12.80	12.80	12.80	12.70	1
Feb 28, 2024	12.40	12.40	12.40	12.40	12.30	4
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,048.68+1,282.62(+1.38%)

Ford Motor Company (FD.BA)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,048.68
+1,282.62(+1.38%)