TipRanks
Go Ultimate55% OFF

Ford Motor Company Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh (FDMO34) Historical Prices

BR:FDMO34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.3066.7365.8966.2666.26-0.06%2,7987.05
Oct 29, 202664.1067.2663.2166.3066.30+4.48%4141.04
Oct 28, 202662.7063.8362.3463.4663.46+1.15%6451.64
Oct 27, 202662.4062.9262.3062.7462.74-0.03%4081.05
Oct 26, 202664.0864.0862.7662.7662.76+8.56%5561.40
Oct 23, 202659.4259.4657.8157.8157.81-4.67%5151.28
Oct 22, 202660.4360.6460.4360.6460.64-0.59%700.17
Oct 21, 202660.0061.0059.8261.0061.00-0.23%1760.43
Oct 20, 202660.0361.1459.8161.1461.14-0.97%5371.35
Oct 19, 202662.5262.5261.7461.7461.74-1.78%420.11
Oct 16, 202663.2364.7362.8662.8662.86+0.26%3941.00
Oct 15, 202661.0562.8861.0562.7062.70+3.36%7341.89
Oct 14, 202661.7961.7959.9860.6660.66-0.83%930.24
Oct 13, 202661.0261.1759.9561.1761.17+0.25%3060.79
Oct 12, 202661.0262.4260.8661.0261.02+0.00%00.00
Oct 09, 202662.4262.4260.8661.0261.02-1.26%4681.20
Oct 08, 202661.5761.8060.3061.8061.80+1.38%4781.23
Oct 07, 202661.0861.2960.3060.9660.96+0.02%3370.87
Oct 06, 202660.4261.0260.4260.9560.95-0.21%2690.70
Oct 05, 202661.2061.2060.2861.0861.08-3.60%4491.20
Oct 02, 202663.3664.4062.8163.3663.36-1.31%2,0696.03
Oct 01, 202662.3464.2062.1064.2064.20+3.23%4621.35
Sep 30, 202664.0864.0862.0562.1962.19-2.95%6902.07
Sep 29, 202664.7364.7364.0864.0864.08-1.19%1150.34
Sep 28, 202666.8666.8664.3564.8564.85-2.02%1940.52
Sep 25, 202665.6266.1965.4866.1966.19+0.87%70.02
Sep 24, 202666.0366.4965.6065.6265.62-2.06%4281.16
Sep 23, 202667.7467.7466.4367.0067.00-0.18%980.27
Sep 22, 202666.9967.1566.7867.1267.12-0.53%780.21
Sep 21, 202668.6668.7667.3367.4867.48-1.72%7221.80
Sep 18, 202668.6668.6667.2668.6668.66-2.19%6041.52
Sep 17, 202671.0571.0570.2070.2070.20+2.12%2260.57
Sep 16, 202669.8469.8468.7468.7468.74-1.58%750.19
Sep 15, 202672.0572.0569.8469.8469.84-1.81%7701.91
Sep 14, 202671.8071.8071.1371.1371.13-0.48%3670.92
Sep 11, 202671.4771.4771.0471.4771.47+0.61%3460.88
Sep 10, 202668.6071.0468.1071.0471.04+1.89%2300.59
Sep 09, 202671.3372.0069.7269.7269.72-2.49%2,3296.62
Sep 08, 202671.5074.4070.6071.5071.50-4.03%2,2587.02
Sep 07, 202674.5074.7674.4174.5074.50+0.00%00.00
Sep 04, 202674.4174.7674.4174.5074.50+1.61%2250.69
Sep 03, 202672.7973.5172.7973.3273.32+0.73%1990.60
Sep 02, 202672.7972.7970.9072.7972.79+2.65%1930.58
Sep 01, 202672.4472.4470.7070.9170.91-2.27%3140.96
Aug 31, 202673.1273.1271.9572.5672.56+0.23%150.05
Aug 28, 202672.3972.3972.3972.3972.39+0.00%20.01
Aug 27, 202671.6872.5971.6872.3972.39+0.99%1360.31
Aug 26, 202671.5371.7771.4571.6871.68-1.06%1500.31
Aug 25, 202671.3372.4571.3372.4572.45+0.60%830.17
Aug 24, 202674.3074.3071.3372.0272.02-3.07%750.14