Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 205.59
-1.41 (-0.68%)
At close: Mar 20, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 205.96 | 207.98 | 205.25 | 205.59 | 205.59 | -0.68% | 245 |
| Mar 19, 2026 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | -1.40% | 50 |
| Mar 18, 2026 | 211.00 | 211.00 | 209.94 | 209.94 | 209.94 | -0.50% | 49 |
| Mar 17, 2026 | 210.19 | 214.06 | 210.00 | 211.00 | 211.00 | -0.74% | 103 |
| Mar 13, 2026 | 213.68 | 213.68 | 212.58 | 212.58 | 212.58 | -0.29% | 66 |
| Mar 12, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | 703 |
| Mar 11, 2026 | 215.00 | 215.00 | 213.00 | 213.20 | 213.20 | -1.07% | 428 |
| Mar 10, 2026 | 215.51 | 216.59 | 215.51 | 215.51 | 215.51 | 0.24% | 222 |
| Mar 9, 2026 | 212.04 | 215.00 | 211.70 | 215.00 | 215.00 | -1.38% | 141 |
| Mar 6, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.23% | 16 |
| Mar 5, 2026 | 223.00 | 223.01 | 218.00 | 218.50 | 218.50 | -4.50% | 1,745 |
| Mar 4, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.85% | 52 |
| Mar 3, 2026 | 228.85 | 228.85 | 225.14 | 226.87 | 226.87 | -1.36% | 585 |
| Mar 2, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -6.12% | 314 |
| Feb 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 107 |
| Feb 26, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2.46% | 43 |
| Feb 25, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 59 |
| Feb 24, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 3.39% | 66 |
| Feb 23, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.42% | 44 |
| Feb 20, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.04% | 74 |
| Feb 19, 2026 | 237.51 | 237.51 | 237.00 | 237.10 | 237.10 | -1.11% | 134 |
| Feb 18, 2026 | 238.00 | 242.20 | 238.00 | 239.76 | 239.76 | -0.93% | 109 |
| Feb 17, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | -0.73% | 531 |
| Feb 16, 2026 | 245.00 | 245.00 | 243.77 | 243.77 | 243.77 | 0.32% | 43 |
| Feb 13, 2026 | 239.59 | 243.01 | 239.59 | 243.00 | 243.00 | 1.46% | 137 |
| Feb 12, 2026 | 235.00 | 245.00 | 235.00 | 239.50 | 236.91 | 1.91% | 261 |
| Feb 11, 2026 | 234.82 | 235.01 | 234.82 | 235.00 | 232.46 | -0.42% | 113 |
| Feb 10, 2026 | 234.99 | 236.17 | 234.99 | 236.00 | 233.45 | 0.43% | 101 |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 232.46 | -1.30% | 321 |
| Feb 6, 2026 | 238.09 | 238.09 | 238.09 | 238.09 | 235.52 | 0.88% | 21 |
| Feb 5, 2026 | 237.00 | 237.00 | 236.00 | 236.02 | 233.47 | -1.66% | 243 |
| Feb 4, 2026 | 235.45 | 240.00 | 233.90 | 240.00 | 237.41 | 1.69% | 109 |
| Feb 3, 2026 | 241.75 | 241.75 | 236.00 | 236.00 | 233.45 | -2.28% | 79 |
| Jan 30, 2026 | 241.49 | 241.50 | 241.49 | 241.50 | 238.89 | -0.20% | 199 |
| Jan 29, 2026 | 240.00 | 241.98 | 240.00 | 241.98 | 239.36 | 2.10% | 381 |
| Jan 28, 2026 | 238.88 | 238.88 | 237.01 | 237.01 | 234.45 | -0.50% | 84 |
| Jan 27, 2026 | 233.50 | 239.00 | 233.50 | 238.19 | 235.62 | 2.33% | 1,131 |
| Jan 26, 2026 | 235.00 | 235.00 | 231.61 | 232.77 | 230.25 | -1.37% | 593 |
| Jan 23, 2026 | 238.49 | 238.49 | 236.00 | 236.00 | 233.45 | -1.75% | 60 |
| Jan 22, 2026 | 239.00 | 240.20 | 239.00 | 240.20 | 237.60 | 0.10% | 215 |
| Jan 21, 2026 | 239.97 | 239.97 | 239.97 | 239.97 | 237.38 | 1.68% | 9 |
| Jan 20, 2026 | 238.00 | 238.00 | 235.70 | 236.00 | 233.45 | -1.75% | 215 |
| Jan 16, 2026 | 243.07 | 243.07 | 240.20 | 240.20 | 237.60 | -1.62% | 136 |
| Jan 15, 2026 | 245.00 | 245.39 | 244.16 | 244.16 | 241.52 | -2.14% | 5,539 |
| Jan 14, 2026 | 250.84 | 250.84 | 249.50 | 249.50 | 246.80 | 0.28% | 3,639 |
| Jan 13, 2026 | 251.00 | 251.00 | 248.00 | 248.81 | 246.12 | -0.87% | 349 |
| Jan 12, 2026 | 251.10 | 251.10 | 250.01 | 251.00 | 248.29 | -2.35% | 8,605 |
| Jan 9, 2026 | 257.05 | 257.05 | 257.05 | 257.05 | 254.27 | -0.59% | 13 |
| Jan 8, 2026 | 245.51 | 261.00 | 245.51 | 258.58 | 255.78 | 5.98% | 12,500 |
| Jan 7, 2026 | 245.20 | 245.20 | 244.00 | 244.00 | 241.36 | -2.01% | 58 |