Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 240.20
-3.96 (-1.62%)
At close: Jan 16, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 243.07 | 243.07 | 240.20 | 240.20 | 240.20 | -1.62% | 136 |
| Jan 15, 2026 | 245.00 | 245.39 | 244.16 | 244.16 | 244.16 | -2.14% | 5,539 |
| Jan 14, 2026 | 250.84 | 250.84 | 249.50 | 249.50 | 249.50 | 0.28% | 3,639 |
| Jan 13, 2026 | 251.00 | 251.00 | 248.00 | 248.81 | 248.81 | -0.87% | 349 |
| Jan 12, 2026 | 251.10 | 251.10 | 250.01 | 251.00 | 251.00 | -2.35% | 8,605 |
| Jan 9, 2026 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | -0.59% | 13 |
| Jan 8, 2026 | 245.51 | 261.00 | 245.51 | 258.58 | 258.58 | 5.98% | 12,500 |
| Jan 7, 2026 | 245.20 | 245.20 | 244.00 | 244.00 | 244.00 | -2.01% | 58 |
| Jan 6, 2026 | 239.50 | 249.00 | 239.50 | 249.00 | 249.00 | 3.64% | 73 |
| Jan 5, 2026 | 239.01 | 240.26 | 237.91 | 240.26 | 240.26 | 0.53% | 571 |
| Jan 2, 2026 | 235.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1.13% | 149 |
| Dec 31, 2025 | 236.32 | 236.33 | 236.32 | 236.33 | 236.33 | -0.63% | 66 |
| Dec 30, 2025 | 237.83 | 237.84 | 237.83 | 237.84 | 237.84 | -0.56% | 94 |
| Dec 29, 2025 | 239.49 | 239.49 | 238.29 | 239.18 | 239.18 | 0.28% | 60 |
| Dec 26, 2025 | 237.70 | 238.51 | 237.51 | 238.51 | 238.51 | 0.21% | 482 |
| Dec 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.42% | 29 |
| Dec 23, 2025 | 240.00 | 240.01 | 239.00 | 239.00 | 239.00 | -2.77% | 63 |
| Dec 22, 2025 | 241.33 | 245.81 | 241.33 | 245.81 | 245.81 | 1.87% | 33 |
| Dec 19, 2025 | 238.28 | 241.30 | 238.28 | 241.30 | 241.30 | 0.86% | 2,058 |
| Dec 18, 2025 | 239.77 | 240.00 | 239.00 | 239.25 | 239.25 | -1.22% | 469 |
| Dec 17, 2025 | 243.77 | 244.50 | 241.00 | 242.20 | 242.20 | -1.14% | 9,355 |
| Dec 16, 2025 | 249.00 | 250.00 | 243.61 | 245.00 | 245.00 | -0.60% | 1,022 |
| Dec 15, 2025 | 247.31 | 247.31 | 244.00 | 246.47 | 246.47 | 0.44% | 263 |
| Dec 11, 2025 | 243.62 | 245.38 | 243.62 | 245.38 | 245.38 | 0.98% | 59 |
| Dec 10, 2025 | 238.87 | 243.00 | 238.87 | 243.00 | 243.00 | 0.83% | 256 |
| Dec 9, 2025 | 241.00 | 241.01 | 241.00 | 241.00 | 241.00 | 1.05% | 535 |
| Dec 8, 2025 | 236.81 | 238.50 | 236.81 | 238.50 | 238.50 | -0.53% | 107 |
| Dec 5, 2025 | 239.61 | 239.78 | 239.61 | 239.78 | 239.78 | 0.33% | 57 |
| Dec 3, 2025 | 237.36 | 239.00 | 236.97 | 239.00 | 239.00 | 1.19% | 84 |
| Dec 2, 2025 | 240.93 | 240.93 | 236.18 | 236.18 | 236.18 | -2.04% | 206 |
| Dec 1, 2025 | 242.29 | 244.00 | 241.11 | 241.11 | 241.11 | -0.49% | 87 |
| Nov 28, 2025 | 243.50 | 243.50 | 242.28 | 242.29 | 242.29 | -0.70% | 142 |
| Nov 26, 2025 | 240.79 | 244.00 | 240.79 | 244.00 | 244.00 | 0.83% | 3,519 |
| Nov 25, 2025 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 50 |
| Nov 24, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 21 |
| Nov 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4.00% | 120 |
| Nov 20, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | -3.85% | 17 |
| Nov 19, 2025 | 238.01 | 240.51 | 238.01 | 238.01 | 238.01 | -2.35% | 255 |
| Nov 14, 2025 | 241.30 | 243.75 | 241.00 | 243.75 | 243.75 | 0.04% | 26 |
| Nov 13, 2025 | 244.88 | 244.88 | 243.65 | 243.65 | 243.65 | -0.46% | 26 |
| Nov 12, 2025 | 246.00 | 246.00 | 244.77 | 244.77 | 244.77 | -0.50% | 67 |
| Nov 11, 2025 | 243.25 | 246.00 | 242.99 | 246.00 | 246.00 | 1.75% | 1,412 |
| Nov 10, 2025 | 233.72 | 242.99 | 233.72 | 241.77 | 241.77 | -0.56% | 5,858 |
| Nov 7, 2025 | 241.00 | 243.14 | 240.99 | 243.14 | 243.14 | -0.25% | 152 |
| Nov 6, 2025 | 243.99 | 243.99 | 241.00 | 243.75 | 240.95 | 0.51% | 120 |
| Nov 5, 2025 | 242.00 | 242.51 | 241.30 | 242.51 | 239.73 | 1.05% | 30 |
| Nov 3, 2025 | 242.61 | 242.61 | 240.00 | 240.00 | 237.25 | -1.43% | 109 |
| Oct 31, 2025 | 242.00 | 243.47 | 241.01 | 243.47 | 240.68 | 0.19% | 118 |
| Oct 30, 2025 | 246.50 | 246.50 | 243.00 | 243.00 | 240.21 | 0.20% | 134 |
| Oct 29, 2025 | 241.30 | 245.60 | 241.30 | 242.51 | 239.73 | 0.19% | 196 |