Skip to main content
logo
Ford Motor Company (BVMF:FDMO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
73.91
-1.55 (-2.05%)
At close: Dec 23, 2025

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202574.3774.3773.7773.9173.91-2.05%25
Dec 22, 202574.4175.4674.4175.4675.462.43%37
Dec 19, 202574.0274.0273.6773.6773.67-0.15%19
Dec 18, 202573.8274.1973.1673.7873.780.31%337
Dec 17, 202574.9775.3073.4473.5573.55-0.97%161
Dec 16, 202574.6276.0074.2474.2774.270.28%65
Dec 15, 202574.2174.7572.9274.0674.06-0.15%5,922
Dec 12, 202574.1474.1774.1474.1774.170.99%22
Dec 11, 202573.0173.9073.0173.4473.440.20%1,895
Dec 10, 202572.0473.2972.0473.2973.292.55%1,512
Dec 9, 202571.8871.9971.4071.4771.470.10%5
Dec 8, 202570.1771.6070.1771.4071.40-0.29%85
Dec 5, 202570.0472.0069.8971.6171.612.71%498
Dec 4, 202568.0070.1368.0069.7269.720.27%25
Dec 3, 202569.2269.5369.0069.5369.530.38%25
Dec 2, 202570.3870.3868.9569.2769.27-1.74%123
Dec 1, 202571.6571.6570.5070.5070.50-0.62%43
Nov 28, 202569.9071.1869.9070.9470.941.49%62
Nov 27, 202573.1774.4869.8569.9069.90-1.31%28
Nov 26, 202571.2171.2170.3770.8370.83-0.46%243
Nov 25, 202570.5571.2069.7871.1671.161.88%267
Nov 24, 202567.6969.8567.6969.8569.851.11%1,768
Nov 21, 202567.6169.2866.7169.0869.080.12%1,960
Nov 19, 202568.0070.0568.0069.0069.00-0.72%2,619
Nov 18, 202568.2469.5768.0069.5069.501.55%863
Nov 17, 202570.2070.2068.1268.4468.44-2.51%19,807
Nov 14, 202570.3970.3969.8870.2070.20-0.27%4,039
Nov 13, 202571.2571.4670.3570.3970.39-0.94%385
Nov 12, 202569.8971.0669.8971.0671.061.40%455
Nov 11, 202569.4970.3369.4970.0870.080.50%178
Nov 10, 202571.3171.3169.2469.7369.73-1.23%855
Nov 7, 202569.9270.6069.1470.6070.601.99%146
Nov 6, 202570.1570.1568.3469.2269.22-2.09%253
Nov 5, 202569.1371.0869.0870.7070.152.27%279
Nov 4, 202569.6172.0068.8669.1368.60-0.69%524
Nov 3, 202569.2870.6469.0369.6169.07-1.54%124
Oct 31, 202570.1170.7069.8670.7070.15-0.59%82
Oct 30, 202571.0571.5270.9071.1270.570.10%384
Oct 29, 202570.2571.4669.8571.0570.500.59%443
Oct 28, 202571.1071.1070.1670.6370.08-0.77%590
Oct 27, 202574.4574.4571.1871.1870.63-5.17%1,287
Oct 24, 202566.6475.3066.6475.0674.4812.64%4,788
Oct 23, 202567.1067.1066.0966.6466.13-1.23%1,133
Oct 22, 202567.6367.9466.6567.4766.95-0.84%1,002
Oct 21, 202565.9668.0465.9668.0467.515.82%1,378
Oct 20, 202564.4064.7364.2864.3063.80-0.16%210
Oct 17, 202564.0564.9964.0564.4063.900.69%378
Oct 16, 202563.4163.9663.4163.9663.47-0.05%134
Oct 15, 202563.7364.2563.7363.9963.500.02%120
Oct 14, 202561.3964.1961.3963.9863.492.12%277