Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 213.00
-2.02 (-0.94%)
At close: Aug 21, 2025, 2:00 PM CST
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | - | -0.94% | 23,567 |
| Aug 20, 2025 | 216.59 | 216.59 | 215.00 | 215.02 | - | -1.37% | 540 |
| Aug 19, 2025 | 217.00 | 220.00 | 217.00 | 218.00 | - | 1.61% | 1,598 |
| Aug 18, 2025 | 214.01 | 215.00 | 214.00 | 214.55 | - | 0.73% | 61 |
| Aug 15, 2025 | 214.00 | 217.99 | 213.00 | 213.00 | - | -0.81% | 37 |
| Aug 14, 2025 | 210.00 | 214.73 | 210.00 | 214.73 | - | 0.76% | 1,092 |
| Aug 13, 2025 | 210.00 | 213.99 | 210.00 | 213.11 | - | 2.46% | 344 |
| Aug 12, 2025 | 208.00 | 208.75 | 208.00 | 208.00 | - | -0.24% | 12,407 |
| Aug 11, 2025 | 211.05 | 213.00 | 207.50 | 208.50 | - | -0.12% | 192 |
| Aug 8, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | - | 0.48% | 103 |
| Aug 7, 2025 | 208.80 | 208.80 | 207.75 | 207.75 | - | -0.60% | 63 |
| Aug 6, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | - | 0.61% | 31 |
| Aug 5, 2025 | 205.68 | 207.73 | 205.68 | 207.73 | - | 1.33% | 52 |
| Aug 4, 2025 | 203.64 | 205.00 | 203.64 | 205.00 | - | 0.99% | 33 |
| Aug 1, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -2.40% | 12 |
| Jul 31, 2025 | 202.02 | 208.00 | 202.02 | 208.00 | - | 0.55% | 181 |
| Jul 30, 2025 | 206.86 | 206.86 | 206.86 | 206.86 | - | -1.02% | 7 |
| Jul 29, 2025 | 212.29 | 213.35 | 209.00 | 209.00 | - | -1.31% | 52 |
| Jul 28, 2025 | 211.00 | 211.78 | 211.00 | 211.78 | - | 2.05% | 114 |
| Jul 25, 2025 | 209.00 | 209.00 | 207.51 | 207.52 | - | -0.70% | 137 |
| Jul 24, 2025 | 209.15 | 209.15 | 208.99 | 208.99 | - | -1.19% | 10,981 |
| Jul 23, 2025 | 208.20 | 211.50 | 208.20 | 211.50 | - | 1.43% | 160 |
| Jul 22, 2025 | 209.81 | 209.81 | 208.20 | 208.51 | - | -0.69% | 787 |
| Jul 21, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | - | 0.94% | 5 |
| Jul 18, 2025 | 210.00 | 210.00 | 207.02 | 208.01 | - | -0.95% | 118 |
| Jul 17, 2025 | 210.14 | 210.14 | 209.00 | 210.00 | - | 0.44% | 413 |
| Jul 16, 2025 | 212.46 | 212.46 | 207.00 | 209.09 | - | -4.12% | 62 |
| Jul 15, 2025 | 220.99 | 220.99 | 217.70 | 218.08 | - | -1.84% | 3,228 |
| Jul 14, 2025 | 220.00 | 222.17 | 220.00 | 222.17 | - | 0.76% | 200 |
| Jul 11, 2025 | 219.30 | 220.50 | 219.25 | 220.50 | - | -0.63% | 883 |
| Jul 10, 2025 | 221.00 | 222.49 | 220.50 | 221.89 | - | 2.77% | 493 |
| Jul 9, 2025 | 215.29 | 218.70 | 215.00 | 215.91 | - | -0.91% | 212 |
| Jul 8, 2025 | 219.33 | 221.00 | 217.90 | 217.90 | - | -0.65% | 273 |
| Jul 7, 2025 | 219.33 | 219.33 | 219.33 | 219.33 | - | -0.30% | 82 |
| Jul 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | - | - |
| Jul 3, 2025 | 219.70 | 222.30 | 219.70 | 220.00 | - | 0.12% | 1,232 |
| Jul 2, 2025 | 208.51 | 220.00 | 208.51 | 219.74 | - | 3.75% | 2,874 |
| Jul 1, 2025 | 210.00 | 213.00 | 209.00 | 211.79 | - | 4.85% | 1,561 |
| Jun 30, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | - | -0.49% | 2,106 |
| Jun 27, 2025 | 204.00 | 205.00 | 202.98 | 202.99 | - | 1.50% | 532 |
| Jun 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | 0.50% | 236 |
| Jun 25, 2025 | 204.00 | 204.00 | 198.00 | 199.00 | - | -3.14% | 37 |
| Jun 24, 2025 | 204.86 | 206.50 | 204.86 | 205.46 | - | 0.70% | 66 |
| Jun 23, 2025 | 203.00 | 205.00 | 201.98 | 204.03 | - | 1.01% | 2,927 |
| Jun 20, 2025 | 200.00 | 201.98 | 199.00 | 201.98 | - | 1.90% | 143 |
| Jun 19, 2025 | 198.22 | 198.22 | 198.22 | 198.22 | - | - | - |
| Jun 18, 2025 | 198.22 | 198.22 | 198.22 | 198.22 | - | -0.27% | 8,494 |
| Jun 17, 2025 | 200.00 | 200.00 | 198.70 | 198.75 | - | -0.62% | 38 |
| Jun 16, 2025 | 201.00 | 201.00 | 199.99 | 199.99 | - | 1.52% | 67 |
| Jun 13, 2025 | 198.09 | 198.09 | 197.00 | 197.00 | - | -0.51% | 89 |