Ford Motor Company (BMV:F)
Mexico flag Mexico · Delayed Price · Currency is MXN
203.00
-5.00 (-2.40%)
Last updated: Aug 1, 2025

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025203.00203.00203.00203.00--2.40%-
Jul 31, 2025202.02208.00202.02208.00-0.55%181
Jul 30, 2025206.86206.86206.86206.86--1.02%7
Jul 29, 2025212.29213.35209.00209.00--1.31%52
Jul 28, 2025211.00211.78211.00211.78-2.05%114
Jul 25, 2025209.00209.00207.51207.52--0.70%137
Jul 24, 2025209.15209.15208.99208.99--1.19%10,981
Jul 23, 2025208.20211.50208.20211.50-1.43%160
Jul 22, 2025209.81209.81208.20208.51--0.69%787
Jul 21, 2025209.96209.96209.96209.96-0.94%5
Jul 18, 2025210.00210.00207.02208.01--0.95%118
Jul 17, 2025210.14210.14209.00210.00-0.44%413
Jul 16, 2025212.46212.46207.00209.09--4.12%62
Jul 15, 2025220.99220.99217.70218.08--1.84%3,228
Jul 14, 2025220.00222.17220.00222.17-0.76%200
Jul 11, 2025219.30220.50219.25220.50--0.63%883
Jul 10, 2025221.00222.49220.50221.89-2.77%493
Jul 9, 2025215.29218.70215.00215.91--0.91%212
Jul 8, 2025219.33221.00217.90217.90--0.65%273
Jul 7, 2025219.33219.33219.33219.33--0.30%82
Jul 4, 2025220.00220.00220.00220.00---
Jul 3, 2025219.70222.30219.70220.00-0.12%1,232
Jul 2, 2025208.51220.00208.51219.74-3.75%2,874
Jul 1, 2025210.00213.00209.00211.79-4.85%1,561
Jun 30, 2025201.00202.00201.00202.00--0.49%2,106
Jun 27, 2025204.00205.00202.98202.99-1.50%532
Jun 26, 2025200.00200.00200.00200.00-0.50%236
Jun 25, 2025204.00204.00198.00199.00--3.14%37
Jun 24, 2025204.86206.50204.86205.46-0.70%66
Jun 23, 2025203.00205.00201.98204.03-1.01%2,927
Jun 20, 2025200.00201.98199.00201.98-1.90%143
Jun 19, 2025198.22198.22198.22198.22---
Jun 18, 2025198.22198.22198.22198.22--0.27%8,494
Jun 17, 2025200.00200.00198.70198.75--0.62%38
Jun 16, 2025201.00201.00199.99199.99-1.52%67
Jun 13, 2025198.09198.09197.00197.00--0.51%89
Jun 12, 2025198.01199.00198.00198.00--1.97%101
Jun 11, 2025203.00203.28201.00201.98-1.19%81
Jun 10, 2025199.60199.60199.60199.60-1.18%131
Jun 9, 2025198.00198.00197.27197.27-0.21%123
Jun 6, 2025195.99197.00195.99196.85--0.07%210
Jun 5, 2025195.00198.00195.00196.98-0.24%148
Jun 4, 2025195.31196.50195.31196.50-0.26%382
Jun 3, 2025191.00196.00191.00195.99-1.55%204
Jun 2, 2025191.11193.00191.00193.00--4.46%873
May 30, 2025201.95202.01201.95202.01-2.55%63
May 29, 2025200.00200.00196.99196.99--0.61%434
May 28, 2025198.00198.20198.00198.20-0.10%152
May 27, 2025198.00199.98197.00198.00--0.34%404
May 26, 2025198.68198.68198.68198.68--0.90%26