Ford Motor Company (BCBA:FD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 12.80
-0.26 (-1.99%)
At close: Apr 28, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.98 | 13.10 | 12.90 | 13.06 | 13.06 | 2.11% | 104 |
| Apr 24, 2026 | 12.85 | 12.87 | 12.79 | 12.79 | 12.79 | -1.39% | 87 |
| Apr 23, 2026 | 13.27 | 13.27 | 12.97 | 12.97 | 12.97 | -1.07% | 514 |
| Apr 22, 2026 | 13.12 | 13.21 | 13.01 | 13.11 | 13.11 | -1.94% | 27 |
| Apr 21, 2026 | 13.44 | 13.52 | 13.35 | 13.37 | 13.37 | -0.30% | 26 |
| Apr 20, 2026 | 13.44 | 13.44 | 13.11 | 13.41 | 13.41 | 1.13% | 114 |
| Apr 17, 2026 | 13.30 | 13.50 | 13.26 | 13.26 | 13.26 | 1.69% | 191 |
| Apr 16, 2026 | 13.20 | 13.20 | 12.86 | 13.04 | 13.04 | -1.14% | 211 |
| Apr 15, 2026 | 13.06 | 13.27 | 13.06 | 13.19 | 13.19 | -0.30% | 46 |
| Apr 14, 2026 | 13.20 | 13.37 | 12.87 | 13.23 | 13.23 | 5.33% | 275 |
| Apr 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.10% | 17 |
| Apr 10, 2026 | 12.67 | 12.70 | 12.61 | 12.70 | 12.70 | - | 977 |
| Apr 9, 2026 | 12.77 | 12.85 | 12.43 | 12.70 | 12.70 | -0.70% | 17 |
| Apr 8, 2026 | 12.55 | 12.79 | 12.55 | 12.79 | 12.79 | 5.88% | 396 |
| Apr 7, 2026 | 11.95 | 12.20 | 11.95 | 12.08 | 12.08 | 0.25% | 850 |
| Apr 6, 2026 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | -1.07% | 77 |
| Apr 1, 2026 | 12.03 | 12.20 | 12.02 | 12.18 | 12.18 | 2.44% | 273 |
| Mar 31, 2026 | 11.55 | 11.90 | 11.55 | 11.89 | 11.89 | 0.93% | 158 |
| Mar 30, 2026 | 11.50 | 11.80 | 11.50 | 11.78 | 11.78 | 0.26% | 92 |
| Mar 27, 2026 | 11.81 | 11.95 | 11.75 | 11.75 | 11.75 | -1.34% | 89 |
| Mar 26, 2026 | 12.05 | 12.21 | 11.91 | 11.91 | 11.91 | -1.16% | 126 |
| Mar 25, 2026 | 12.20 | 12.21 | 12.05 | 12.05 | 12.05 | 1.26% | 63 |
| Mar 20, 2026 | 12.04 | 12.05 | 11.90 | 11.90 | 11.90 | 0.08% | 213 |
| Mar 19, 2026 | 12.06 | 12.06 | 11.87 | 11.89 | 11.89 | -1.98% | 21 |
| Mar 18, 2026 | 12.53 | 12.53 | 12.04 | 12.13 | 12.13 | -2.33% | 209 |
| Mar 17, 2026 | 12.50 | 12.50 | 12.32 | 12.42 | 12.42 | 1.97% | 165 |
| Mar 16, 2026 | 12.21 | 12.21 | 11.97 | 12.18 | 12.18 | 0.74% | 1,060 |
| Mar 13, 2026 | 12.56 | 12.56 | 12.09 | 12.09 | 12.09 | -3.97% | 97 |
| Mar 12, 2026 | 12.35 | 12.59 | 12.31 | 12.59 | 12.59 | 1.12% | 4 |
| Mar 11, 2026 | 12.71 | 12.73 | 12.37 | 12.45 | 12.45 | -2.20% | 229 |
| Mar 10, 2026 | 12.88 | 12.97 | 12.67 | 12.73 | 12.73 | 1.03% | 304 |
| Mar 9, 2026 | 12.42 | 12.60 | 12.23 | 12.60 | 12.60 | -5.97% | 753 |
| Mar 6, 2026 | 12.47 | 13.40 | 12.23 | 13.40 | 13.40 | 5.68% | 1,154 |
| Mar 5, 2026 | 12.79 | 13.00 | 12.65 | 12.68 | 12.68 | -5.37% | 151 |
| Mar 4, 2026 | 13.04 | 13.40 | 13.04 | 13.40 | 13.40 | 3.24% | 6 |
| Mar 3, 2026 | 13.72 | 13.72 | 12.90 | 12.98 | 12.98 | -6.15% | 152 |
| Mar 2, 2026 | 14.49 | 14.49 | 13.60 | 13.83 | 13.83 | -5.60% | 99 |
| Feb 27, 2026 | 14.88 | 14.88 | 14.65 | 14.65 | 14.65 | -2.33% | 31 |
| Feb 26, 2026 | 15.06 | 15.26 | 14.88 | 15.00 | 15.00 | 0.07% | 117 |
| Feb 25, 2026 | 14.54 | 15.00 | 14.54 | 14.99 | 14.99 | 3.17% | 350 |
| Feb 24, 2026 | 13.82 | 14.55 | 13.82 | 14.53 | 14.53 | 3.79% | 313 |
| Feb 23, 2026 | 14.56 | 14.56 | 14.00 | 14.00 | 14.00 | -3.05% | 84 |
| Feb 20, 2026 | 14.37 | 14.44 | 14.33 | 14.44 | 14.44 | 0.63% | 16 |
| Feb 19, 2026 | 14.40 | 14.40 | 14.20 | 14.35 | 14.35 | -1.24% | 34 |
| Feb 18, 2026 | 14.37 | 14.53 | 14.36 | 14.53 | 14.53 | -1.76% | 33 |
| Feb 13, 2026 | 14.49 | 14.80 | 14.49 | 14.79 | 14.79 | 1.16% | 10 |
| Feb 12, 2026 | 13.98 | 14.80 | 13.98 | 14.62 | 14.52 | 2.09% | 165 |
| Feb 11, 2026 | 13.96 | 14.38 | 13.82 | 14.32 | 14.22 | 1.99% | 158 |
| Feb 10, 2026 | 14.18 | 14.22 | 13.93 | 14.04 | 13.94 | -0.50% | 270 |
| Feb 9, 2026 | 14.39 | 14.39 | 13.99 | 14.11 | 14.01 | -0.70% | 89 |
| Feb 6, 2026 | 14.03 | 14.24 | 14.03 | 14.21 | 14.11 | -0.28% | 22 |
| Feb 5, 2026 | 14.04 | 14.25 | 14.04 | 14.25 | 14.15 | 0.92% | 23 |
| Feb 4, 2026 | 14.00 | 14.25 | 14.00 | 14.12 | 14.02 | 0.86% | 13 |
| Feb 3, 2026 | 14.28 | 14.28 | 14.00 | 14.00 | 13.90 | -1.41% | 256 |
| Feb 2, 2026 | 14.54 | 14.54 | 14.14 | 14.20 | 14.10 | - | 120 |
| Jan 30, 2026 | 14.31 | 14.47 | 14.20 | 14.20 | 14.10 | -0.56% | 121 |
| Jan 29, 2026 | 14.22 | 14.50 | 14.21 | 14.28 | 14.18 | 0.07% | 26 |
| Jan 28, 2026 | 14.53 | 14.53 | 14.21 | 14.27 | 14.17 | -0.21% | 32 |
| Jan 27, 2026 | 13.89 | 14.30 | 13.89 | 14.30 | 14.20 | 3.47% | 73 |
| Jan 26, 2026 | 14.04 | 14.05 | 13.82 | 13.82 | 13.72 | -1.50% | 74 |
| Jan 23, 2026 | 14.11 | 14.11 | 14.03 | 14.03 | 13.93 | -1.34% | 29 |
| Jan 22, 2026 | 14.31 | 14.31 | 14.22 | 14.22 | 14.12 | 0.78% | 66 |
| Jan 21, 2026 | 13.70 | 14.11 | 13.70 | 14.11 | 14.01 | 3.22% | 67 |
| Jan 20, 2026 | 13.81 | 14.05 | 13.67 | 13.67 | 13.57 | -0.22% | 1,087 |
| Jan 19, 2026 | 13.60 | 14.20 | 13.60 | 13.70 | 13.60 | -3.04% | 48 |
| Jan 16, 2026 | 14.26 | 14.26 | 13.99 | 14.13 | 14.03 | -2.08% | 347 |
| Jan 15, 2026 | 14.27 | 14.43 | 14.20 | 14.43 | 14.33 | 1.69% | 76 |
| Jan 14, 2026 | 14.27 | 14.48 | 14.19 | 14.19 | 14.09 | -1.46% | 78 |
| Jan 13, 2026 | 14.41 | 14.55 | 14.40 | 14.40 | 14.30 | - | 21 |
| Jan 12, 2026 | 14.66 | 14.66 | 14.40 | 14.40 | 14.30 | -1.37% | 39 |
| Jan 9, 2026 | 14.67 | 14.67 | 14.46 | 14.60 | 14.50 | -1.08% | 99 |
| Jan 8, 2026 | 14.25 | 14.83 | 14.25 | 14.76 | 14.65 | 4.16% | 662 |
| Jan 7, 2026 | 14.23 | 14.23 | 13.91 | 14.17 | 14.07 | -0.42% | 1,121 |
| Jan 6, 2026 | 13.87 | 14.23 | 13.80 | 14.23 | 14.13 | 3.49% | 129 |
| Jan 5, 2026 | 13.55 | 13.83 | 13.55 | 13.75 | 13.65 | 0.66% | 185 |
| Jan 2, 2026 | 13.68 | 13.68 | 13.32 | 13.66 | 13.56 | -0.44% | 158 |
| Dec 30, 2025 | 13.48 | 13.75 | 13.48 | 13.72 | 13.62 | 1.40% | 90 |
| Dec 29, 2025 | 13.95 | 13.95 | 13.53 | 13.53 | 13.43 | -1.96% | 215 |
| Dec 26, 2025 | 13.70 | 13.80 | 12.69 | 13.80 | 13.70 | 0.73% | 83 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.52 | 13.70 | 13.60 | -1.44% | 33 |
| Dec 23, 2025 | 13.72 | 13.97 | 13.72 | 13.90 | 13.80 | -0.64% | 14 |
| Dec 22, 2025 | 13.93 | 14.04 | 13.83 | 13.99 | 13.89 | 0.58% | 490 |
| Dec 19, 2025 | 13.85 | 13.91 | 13.74 | 13.91 | 13.81 | 1.61% | 43 |
| Dec 18, 2025 | 13.94 | 14.48 | 13.69 | 13.69 | 13.59 | -0.44% | 160 |
| Dec 17, 2025 | 14.10 | 14.10 | 13.75 | 13.75 | 13.65 | -2.48% | 20 |
| Dec 16, 2025 | 14.04 | 14.10 | 14.00 | 14.10 | 14.00 | 2.40% | 40 |
| Dec 15, 2025 | 14.15 | 14.15 | 13.77 | 13.77 | 13.67 | -2.48% | 1,114 |
| Dec 12, 2025 | 13.80 | 14.13 | 13.80 | 14.12 | 14.02 | 1.29% | 105 |
| Dec 11, 2025 | 13.63 | 13.94 | 13.61 | 13.94 | 13.84 | 3.49% | 153 |
| Dec 10, 2025 | 13.35 | 13.50 | 13.27 | 13.47 | 13.37 | 0.90% | 153 |
| Dec 9, 2025 | 13.40 | 13.57 | 13.35 | 13.35 | 13.25 | 0.15% | 53 |
| Dec 5, 2025 | 13.22 | 13.74 | 13.22 | 13.33 | 13.23 | 0.30% | 550 |
| Dec 4, 2025 | 13.27 | 13.80 | 13.12 | 13.29 | 13.19 | -0.23% | 17 |
| Dec 3, 2025 | 13.48 | 13.48 | 13.23 | 13.32 | 13.22 | 0.60% | 195 |
| Dec 2, 2025 | 13.79 | 13.79 | 13.19 | 13.24 | 13.14 | -4.06% | 204 |
| Dec 1, 2025 | 13.78 | 13.80 | 13.78 | 13.80 | 13.70 | 0.36% | 24 |
| Nov 28, 2025 | 13.75 | 13.76 | 13.39 | 13.75 | 13.65 | -1.36% | 426 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.94 | 13.94 | 13.84 | 1.75% | 9 |
| Nov 26, 2025 | 13.27 | 13.70 | 13.27 | 13.70 | 13.60 | 1.71% | 169 |
| Nov 25, 2025 | 13.45 | 13.47 | 13.40 | 13.47 | 13.37 | 3.62% | 65 |