Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 243.47
+0.47 (0.19%)
At close: Oct 31, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 242.00 | 243.47 | 241.01 | 243.47 | 243.47 | 0.19% | 118 |
| Oct 30, 2025 | 246.50 | 246.50 | 243.00 | 243.00 | 243.00 | 0.20% | 134 |
| Oct 29, 2025 | 241.30 | 245.60 | 241.30 | 242.51 | 242.51 | 0.19% | 196 |
| Oct 28, 2025 | 243.99 | 244.98 | 241.00 | 242.04 | 242.04 | -0.80% | 6,969 |
| Oct 27, 2025 | 253.00 | 253.00 | 243.33 | 243.99 | 243.99 | -4.69% | 214 |
| Oct 24, 2025 | 230.00 | 256.50 | 230.00 | 256.00 | 256.00 | 13.27% | 9,307 |
| Oct 23, 2025 | 227.50 | 230.00 | 226.00 | 226.00 | 226.00 | -0.66% | 8,165 |
| Oct 22, 2025 | 225.75 | 230.40 | 225.75 | 227.50 | 227.50 | -1.94% | 1,331 |
| Oct 21, 2025 | 223.00 | 232.99 | 223.00 | 232.00 | 232.00 | 5.66% | 1,686 |
| Oct 20, 2025 | 217.39 | 219.58 | 217.39 | 219.58 | 219.58 | 0.50% | 94 |
| Oct 17, 2025 | 216.00 | 221.09 | 216.00 | 218.49 | 218.49 | 1.35% | 865 |
| Oct 16, 2025 | 216.00 | 216.00 | 215.57 | 215.57 | 215.57 | -0.20% | 247 |
| Oct 15, 2025 | 216.70 | 217.00 | 216.00 | 216.00 | 216.00 | -0.32% | 51 |
| Oct 14, 2025 | 217.00 | 217.00 | 216.69 | 216.70 | 216.70 | 2.22% | 28 |
| Oct 13, 2025 | 213.90 | 213.90 | 211.50 | 212.00 | 212.00 | 0.17% | 48 |
| Oct 10, 2025 | 211.02 | 211.64 | 210.06 | 211.64 | 211.64 | 0.24% | 74 |
| Oct 9, 2025 | 215.00 | 215.00 | 211.00 | 211.13 | 211.13 | -2.16% | 873 |
| Oct 8, 2025 | 220.13 | 220.13 | 215.00 | 215.79 | 215.79 | -2.31% | 284 |
| Oct 7, 2025 | 223.00 | 223.00 | 216.50 | 220.90 | 220.90 | -4.79% | 466 |
| Oct 6, 2025 | 231.83 | 234.98 | 230.01 | 232.01 | 232.01 | - | 478 |
| Oct 3, 2025 | 223.00 | 232.00 | 223.00 | 232.00 | 232.00 | 3.57% | 1,253 |
| Oct 2, 2025 | 223.01 | 226.00 | 223.01 | 224.00 | 224.00 | 0.44% | 85 |
| Oct 1, 2025 | 223.00 | 223.89 | 221.50 | 223.01 | 223.01 | - | 317 |
| Sep 30, 2025 | 220.64 | 223.00 | 220.64 | 223.00 | 223.00 | 0.56% | 51 |
| Sep 29, 2025 | 221.10 | 221.75 | 219.99 | 221.75 | 221.75 | 0.29% | 119 |
| Sep 26, 2025 | 212.93 | 225.00 | 212.93 | 221.10 | 221.10 | 3.32% | 858 |
| Sep 25, 2025 | 213.00 | 215.00 | 211.01 | 214.00 | 214.00 | - | 127 |
| Sep 23, 2025 | 217.00 | 218.00 | 213.00 | 214.00 | 214.00 | -0.19% | 87 |
| Sep 22, 2025 | 212.61 | 214.40 | 212.61 | 214.40 | 214.40 | -0.74% | 93 |
| Sep 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | 136 |
| Sep 18, 2025 | 212.99 | 215.30 | 212.99 | 215.00 | 215.00 | 0.94% | 415 |
| Sep 17, 2025 | 212.02 | 215.58 | 212.02 | 213.00 | 213.00 | -0.80% | 570 |
| Sep 15, 2025 | 214.71 | 214.71 | 214.71 | 214.71 | 214.71 | -0.96% | 151 |
| Sep 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.14% | 30 |
| Sep 11, 2025 | 217.65 | 218.00 | 216.00 | 216.50 | 216.50 | 2.10% | 249 |
| Sep 10, 2025 | 212.00 | 215.00 | 210.60 | 212.05 | 212.05 | -2.09% | 385 |
| Sep 8, 2025 | 216.61 | 216.61 | 215.52 | 216.58 | 216.58 | -1.73% | 61 |
| Sep 5, 2025 | 220.40 | 220.40 | 220.39 | 220.39 | 220.39 | 1.60% | 161 |
| Sep 4, 2025 | 218.00 | 218.00 | 216.91 | 216.91 | 216.91 | 0.89% | 81 |
| Sep 3, 2025 | 217.09 | 217.09 | 215.00 | 215.00 | 215.00 | -1.38% | 8,421 |
| Sep 2, 2025 | 221.50 | 222.00 | 218.00 | 218.00 | 218.00 | 0.54% | 205 |
| Aug 28, 2025 | 220.22 | 220.22 | 216.81 | 216.82 | 216.82 | -2.54% | 181 |
| Aug 27, 2025 | 223.00 | 223.99 | 222.48 | 222.48 | 222.48 | 1.06% | 1,284 |
| Aug 26, 2025 | 220.00 | 221.00 | 219.61 | 220.14 | 220.14 | 0.06% | 618 |
| Aug 25, 2025 | 217.99 | 220.00 | 217.99 | 220.00 | 220.00 | 0.92% | 352 |
| Aug 22, 2025 | 213.78 | 218.00 | 213.78 | 218.00 | 218.00 | 2.35% | 42 |
| Aug 21, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.94% | 23,568 |
| Aug 20, 2025 | 216.59 | 216.59 | 215.00 | 215.02 | 215.02 | -1.37% | 548 |
| Aug 19, 2025 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 1.61% | 1,600 |
| Aug 18, 2025 | 214.01 | 215.00 | 214.00 | 214.55 | 214.55 | 0.73% | 66 |