Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 230.00
-15.00 (-6.12%)
At close: Mar 2, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 239.50 | 249.00 | 239.50 | 249.00 | 246.31 | 3.64% | 73 |
| Jan 5, 2026 | 239.01 | 240.26 | 237.91 | 240.26 | 237.66 | 0.53% | 571 |
| Jan 2, 2026 | 235.00 | 239.00 | 234.00 | 239.00 | 236.42 | 1.13% | 149 |
| Dec 31, 2025 | 236.32 | 236.33 | 236.32 | 236.33 | 233.78 | -0.63% | 66 |
| Dec 30, 2025 | 237.83 | 237.84 | 237.83 | 237.84 | 235.27 | -0.56% | 94 |
| Dec 29, 2025 | 239.49 | 239.49 | 238.29 | 239.18 | 236.59 | 0.28% | 60 |
| Dec 26, 2025 | 237.70 | 238.51 | 237.51 | 238.51 | 235.93 | 0.21% | 482 |
| Dec 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 235.43 | -0.42% | 29 |
| Dec 23, 2025 | 240.00 | 240.01 | 239.00 | 239.00 | 236.42 | -2.77% | 63 |
| Dec 22, 2025 | 241.33 | 245.81 | 241.33 | 245.81 | 243.15 | 1.87% | 33 |
| Dec 19, 2025 | 238.28 | 241.30 | 238.28 | 241.30 | 238.69 | 0.86% | 2,058 |
| Dec 18, 2025 | 239.77 | 240.00 | 239.00 | 239.25 | 236.66 | -1.22% | 469 |
| Dec 17, 2025 | 243.77 | 244.50 | 241.00 | 242.20 | 239.58 | -1.14% | 9,355 |