Skip to main content
Ford Motor Company (BVMF:FDMO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
64.76
-2.34 (-3.49%)
At close: Mar 5, 2026

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202664.7764.7763.3563.3563.35-2.18%278
Mar 5, 202670.9970.9964.7664.7664.76-3.49%197
Mar 4, 202667.7868.5067.1067.1067.10-212
Mar 3, 202669.4069.4867.1067.1067.10-2.65%592
Mar 2, 202672.6172.6268.7768.9368.93-4.05%931
Feb 27, 202673.5173.5171.8471.8471.84-2.92%155
Feb 26, 202674.7475.8774.0074.0074.000.38%509
Feb 25, 202672.9774.4672.9773.7273.720.12%30
Feb 24, 202670.8673.6970.7873.6373.634.38%207
Feb 23, 202672.6072.6070.1070.5470.54-2.08%423
Feb 20, 202672.4872.4871.6872.0472.040.39%52
Feb 19, 202672.6572.6571.5671.7671.76-1.60%26
Feb 18, 202675.0575.0572.9372.9372.93-1.17%96
Feb 13, 202673.0874.8173.0873.7973.791.25%1,025
Feb 12, 202670.7172.8870.7172.8872.882.07%468
Feb 11, 202670.4671.4070.2271.4070.861.05%2,245
Feb 10, 202670.7071.5970.6670.6670.120.04%2,036
Feb 9, 202671.8872.0270.4870.6370.09-1.66%695
Feb 6, 202672.0072.2171.5471.8271.27-0.10%573
Feb 5, 202672.8772.8771.2071.8971.34-1.15%307
Feb 4, 202672.7873.0171.4672.7372.180.62%799
Feb 3, 202673.4273.4271.4572.2871.73-0.56%767
Feb 2, 202672.8673.3872.5272.6972.14-0.16%172
Jan 30, 202672.9873.2472.6972.8172.26-0.41%218
Jan 29, 202672.5973.1572.5973.1172.551.98%436
Jan 28, 202671.9772.2571.6971.6971.15-0.78%113
Jan 27, 202670.4972.2570.4972.2571.701.89%929
Jan 26, 202671.5071.5570.5070.9170.37-0.89%595
Jan 23, 202672.2772.2771.5571.5571.01-1.08%93
Jan 22, 202673.8573.8572.3372.3371.78-1.07%71
Jan 21, 202671.4173.1171.4173.1172.552.24%302
Jan 20, 202672.4072.6971.4571.5170.97-0.87%51
Jan 19, 202672.1472.1472.1472.1471.59-1.72%5
Jan 16, 202674.4974.4973.1573.4072.84-1.36%220
Jan 15, 202674.9675.3273.9274.4173.840.08%7,605
Jan 14, 202674.8175.9074.3574.3573.79-1.42%50
Jan 13, 202675.4475.9175.4075.4274.850.03%2,967
Jan 12, 202676.4376.4374.8975.4074.83-1.35%72
Jan 9, 202677.2377.3075.9576.4375.85-1.19%2,165
Jan 8, 202674.5278.1674.2477.3576.764.44%7,279
Jan 7, 202674.8874.8873.5174.0673.50-0.09%78
Jan 6, 202672.4674.1372.4074.1373.571.60%3,510
Jan 5, 202672.4572.9672.1172.9672.410.70%176
Jan 2, 202671.4572.4571.4572.4571.90-0.58%74
Dec 30, 202573.4073.4072.8772.8772.32-1.34%24
Dec 29, 202574.2074.3373.8073.8673.300.54%29
Dec 26, 202572.4574.1972.4573.4672.90-0.61%26
Dec 23, 202574.3774.3773.7773.9173.35-2.05%25
Dec 22, 202574.4175.4674.4175.4674.892.43%37
Dec 19, 202574.0274.0273.6773.6773.11-0.15%19
Dec 18, 202573.8274.1973.1673.7873.220.31%337
Dec 17, 202574.9775.3073.4473.5572.99-0.97%161
Dec 16, 202574.6276.0074.2474.2773.710.28%65
Dec 15, 202574.2174.7572.9274.0673.50-0.15%5,922
Dec 12, 202574.1474.1774.1474.1773.610.99%22
Dec 11, 202573.0173.9073.0173.4472.880.20%1,895
Dec 10, 202572.0473.2972.0473.2972.732.55%1,512
Dec 9, 202571.8871.9971.4071.4770.930.10%5
Dec 8, 202570.1771.6070.1771.4070.86-0.29%85
Dec 5, 202570.0472.0069.8971.6171.072.71%498
Dec 4, 202568.0070.1368.0069.7269.190.27%25
Dec 3, 202569.2269.5369.0069.5369.000.38%25
Dec 2, 202570.3870.3868.9569.2768.74-1.74%123
Dec 1, 202571.6571.6570.5070.5069.96-0.62%43
Nov 28, 202569.9071.1869.9070.9470.401.49%62
Nov 27, 202573.1774.4869.8569.9069.37-1.31%28
Nov 26, 202571.2171.2170.3770.8370.29-0.46%243
Nov 25, 202570.5571.2069.7871.1670.621.88%267
Nov 24, 202567.6969.8567.6969.8569.321.11%1,768
Nov 21, 202567.6169.2866.7169.0868.560.12%1,960
Nov 19, 202568.0070.0568.0069.0068.48-0.72%2,619
Nov 18, 202568.2469.5768.0069.5068.971.55%863
Nov 17, 202570.2070.2068.1268.4467.92-2.51%19,807
Nov 14, 202570.3970.3969.8870.2069.67-0.27%4,039
Nov 13, 202571.2571.4670.3570.3969.86-0.94%385
Nov 12, 202569.8971.0669.8971.0670.521.40%455
Nov 11, 202569.4970.3369.4970.0869.550.50%178
Nov 10, 202571.3171.3169.2469.7369.20-1.23%855
Nov 7, 202569.9270.6069.1470.6070.061.99%146
Nov 6, 202570.1570.1568.3469.2268.69-2.09%253
Nov 5, 202569.1371.0869.0870.7069.622.27%279
Nov 4, 202569.6172.0068.8669.1368.08-0.69%524
Nov 3, 202569.2870.6469.0369.6168.55-1.54%124
Oct 31, 202570.1170.7069.8670.7069.62-0.59%82
Oct 30, 202571.0571.5270.9071.1270.040.10%384
Oct 29, 202570.2571.4669.8571.0569.970.59%443
Oct 28, 202571.1071.1070.1670.6369.56-0.77%590
Oct 27, 202574.4574.4571.1871.1870.10-5.17%1,287
Oct 24, 202566.6475.3066.6475.0673.9212.64%4,788
Oct 23, 202567.1067.1066.0966.6465.63-1.23%1,133
Oct 22, 202567.6367.9466.6567.4766.44-0.84%1,002
Oct 21, 202565.9668.0465.9668.0467.005.82%1,378
Oct 20, 202564.4064.7364.2864.3063.32-0.16%210
Oct 17, 202564.0564.9964.0564.4063.420.69%378
Oct 16, 202563.4163.9663.4163.9662.99-0.05%134
Oct 15, 202563.7364.2563.7363.9963.020.02%120
Oct 14, 202561.3964.1961.3963.9863.012.12%277
Oct 13, 202563.0263.4862.6562.6561.70-410
Oct 10, 202562.6163.1262.6162.6561.701.64%92
Oct 9, 202562.5862.5861.6461.6460.70-2.03%269