BYMA · F · stock
Ford Motor Company (F) stock price history
Every BYMA trading session of Ford Motor Company from Jul 26, 2022 to Nov 12, 2026: 1,045 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
F adjusted close, 2022 to 2026
- ARS 25,816
- All time high, 2026
- ARS 26,193
- 52 week high, ARS 16,257 low
- 1,045
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
F key facts
- Ford Motor Company (F) closed at ARS 19,830 on Nov 12, 2026 on BYMA.
- F's all time high close is ARS 25,816, set on May 29, 2026; its all time low close is ARS 3,130 on Sep 30, 2022.
- F's 52 week range is ARS 16,257 to ARS 26,193.
- F returned +1.7% over the year to Nov 12, 2026.
- Since Jul 26, 2022 F returned +428%, +47.3% a year compounded.
- F's deepest drawdown was -45.8% from Jul 12, 2024 to Apr 21, 2025.
- DataCedar holds 1,045 daily sessions of F history from Jul 26, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
F price chart, 2022 to 2026
F returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -9.7% |
| 6 months | +13.0% |
| Year to date | +0.2% |
| 1 year | +1.7% |
| 3 years | +145.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 26, 2022 | +427.8% |
| Compound annual growth, 4.3 years | +47.3% |
F records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 25,816 on May 29, 2026
- All time low close
- ARS 3,130 on Sep 30, 2022
- 52 week high
- ARS 26,193 on May 29, 2026
- 52 week low
- ARS 16,257 on Mar 30, 2026
- Deepest drawdown
- -45.8% from Jul 12, 2024 to Apr 21, 2025, recovered Oct 21, 2025
- Best single session
- +14.1% on May 13, 2026
- Worst single session
- -18.2% on Jul 25, 2024
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2022
- 5.3×
- Best calendar year
- 2023, +209%
- Worst calendar year
- 2024, +2%
F 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. 2022 starts on Jul 26, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 19,980 | ARS 26,193 | ARS 16,257 | ARS 19,830 | +0.2% | 773.3K | 208 |
| 2025 | ARS 11,284 | ARS 21,399 | ARS 10,040 | ARS 19,792 | +75.4% | 1.4M | 243 |
| 2024 | ARS 11,192 | ARS 19,332 | ARS 10,446 | ARS 11,284 | +1.9% | 976.5K | 245 |
| 2023 | ARS 3,471 | ARS 11,565 | ARS 3,471 | ARS 11,079 | +208.6% | 640.3K | 243 |
| 2022 | ARS 3,753 | ARS 4,340 | ARS 3,118 | ARS 3,590 | n/a | 95.2K | 106 |
F monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ARS 19,830 | -1.3% |
| October 2026 | ARS 20,092 | +3.0% |
| September 2026 | ARS 19,500 | -12.4% |
| August 2026 | ARS 22,270 | -3.4% |
| July 2026 | ARS 23,065 | +7.3% |
| June 2026 | ARS 21,497 | -16.7% |
| May 2026 | ARS 25,816 | +44.7% |
| April 2026 | ARS 17,843 | +6.7% |
| March 2026 | ARS 16,720 | -17.2% |
| February 2026 | ARS 20,196 | -1.5% |
| January 2026 | ARS 20,501 | +3.6% |
| December 2025 | ARS 19,792 | 0.0% |
About the F data
Daily bars. 1,045 sessions from Jul 26, 2022 to Nov 12, 2026, one row per BYMA 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 16, 2026 forward, most recent session Nov 11, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 Jul 26, 2022, 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/byma%3AF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
F share price history
