B3 · FDMO34 · stock
Ford Motor Company (FDMO34) stock price history
Every B3 trading session of Ford Motor Company from May 4, 2012 to Sep 28, 2026: 3,580 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDMO34 adjusted close, 2012 to 2026
- R$109.64
- All time high, 2022
- R$89.16
- 52 week high, R$55.91 low
- 3,580
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FDMO34 key facts
- Ford Motor Company (FDMO34) closed at R$64.85 on Sep 28, 2026 on B3.
- FDMO34's all time high close is R$109.64, set on Jan 13, 2022; its all time low close is R$10.65 on Jul 4, 2012.
- FDMO34's 52 week range is R$55.91 to R$89.16.
- FDMO34 returned +4.4% over the year to Sep 28, 2026 and +7.2% over five years.
- Over ten years FDMO34 returned +166%, +10.3% a year compounded.
- FDMO34's deepest drawdown was -61.3% from Jan 13, 2022 to Nov 13, 2023.
- DataCedar holds 3,580 daily sessions of FDMO34 history from May 4, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FDMO34 price chart, 2012 to 2026
FDMO34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -10.7% |
| 6 months | +11.0% |
| Year to date | -8.8% |
| 1 year | +4.4% |
| 3 years | +16.7% |
| 5 years | +7.2% |
| 10 years | +166.2% |
| Since May 4, 2012 | +474.7% |
| Compound annual growth, 14.4 years | +12.9% |
FDMO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$109.64 on Jan 13, 2022
- All time low close
- R$10.65 on Jul 4, 2012
- 52 week high
- R$89.16 on May 29, 2026
- 52 week low
- R$55.91 on May 5, 2026
- Deepest drawdown
- -61.3% from Jan 13, 2022 to Nov 13, 2023, not yet recovered
- Best single session
- +30.5% on Mar 25, 2020
- Worst single session
- -23.0% on Jul 23, 2013
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2012
- 5.7×
- Best calendar year
- 2021, +146%
- Worst calendar year
- 2022, -45%
FDMO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 4, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$69.76 | R$89.16 | R$55.91 | R$64.85 | -8.8% | 140.8K | 185 |
| 2025 | R$55.63 | R$74.20 | R$48.84 | R$71.15 | +25.3% | 376K | 250 |
| 2024 | R$52.55 | R$74.52 | R$47.33 | R$56.77 | +8.0% | 357.1K | 251 |
| 2023 | R$49.54 | R$64.93 | R$42.11 | R$52.55 | +8.0% | 294.2K | 248 |
| 2022 | R$91.89 | R$111.65 | R$44.99 | R$48.64 | -44.8% | 980K | 250 |
| 2021 | R$35.81 | R$95.41 | R$34.51 | R$88.16 | +146.2% | 1.9M | 247 |
| 2020 | R$29.21 | R$39.76 | R$16.52 | R$35.81 | +22.6% | 227.2K | 248 |
| 2019 | R$23.00 | R$31.92 | R$22.37 | R$29.21 | +27.0% | 543.2K | 248 |
| 2018 | R$27.92 | R$32.92 | R$21.88 | R$23.00 | -17.6% | 743.2K | 246 |
| 2017 | R$25.87 | R$28.39 | R$21.92 | R$27.92 | +7.9% | 70.2K | 254 |
| 2016 | R$33.97 | R$33.97 | R$23.50 | R$25.87 | -22.3% | 239.9K | 249 |
| 2015 | R$23.35 | R$36.81 | R$22.71 | R$33.29 | +42.5% | 300K | 246 |
| 2014 | R$20.44 | R$23.35 | R$19.71 | R$23.35 | +14.3% | 297.8K | 248 |
| 2013 | R$13.28 | R$27.39 | R$13.28 | R$20.44 | +53.9% | 168.5K | 248 |
| 2012 | R$11.28 | R$13.28 | R$10.65 | R$13.28 | n/a | 51.2K | 162 |
FDMO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$64.85 | -10.6% |
| August 2026 | R$72.56 | -1.6% |
| July 2026 | R$73.77 | +3.9% |
| June 2026 | R$71.01 | -19.5% |
| May 2026 | R$88.23 | +50.8% |
| April 2026 | R$58.52 | -0.3% |
| March 2026 | R$58.69 | -17.0% |
| February 2026 | R$70.69 | -0.6% |
| January 2026 | R$71.09 | -0.1% |
| December 2025 | R$71.15 | +2.7% |
| November 2025 | R$69.26 | +1.1% |
| October 2025 | R$68.48 | +10.8% |
About the FDMO34 data
Daily bars. 3,580 sessions from May 4, 2012 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDMO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FASA3 Fasa S.A.
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
- FCXO34 Freeport-McMoRan Inc.
- FDXB34 FedEx Corporation
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FFTD34 Fifth Third Bancorp
Common questions
FDMO34 share price history
