Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 216.00
+1.00 (0.47%)
At close: Sep 19, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | 136 |
| Sep 18, 2025 | 212.99 | 215.30 | 212.99 | 215.00 | 215.00 | 0.94% | 415 |
| Sep 17, 2025 | 212.02 | 215.58 | 212.02 | 213.00 | 213.00 | -0.80% | 570 |
| Sep 15, 2025 | 214.71 | 214.71 | 214.71 | 214.71 | 214.71 | -0.96% | 151 |
| Sep 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.14% | 30 |
| Sep 11, 2025 | 217.65 | 218.00 | 216.00 | 216.50 | 216.50 | 2.10% | 249 |
| Sep 10, 2025 | 212.00 | 215.00 | 210.60 | 212.05 | 212.05 | -2.09% | 385 |
| Sep 8, 2025 | 216.61 | 216.61 | 215.52 | 216.58 | 216.58 | -1.73% | 61 |
| Sep 5, 2025 | 220.40 | 220.40 | 220.39 | 220.39 | 220.39 | 1.60% | 161 |
| Sep 4, 2025 | 218.00 | 218.00 | 216.91 | 216.91 | 216.91 | 0.89% | 81 |
| Sep 3, 2025 | 217.09 | 217.09 | 215.00 | 215.00 | 215.00 | -1.38% | 8,421 |
| Sep 2, 2025 | 221.50 | 222.00 | 218.00 | 218.00 | 218.00 | 0.54% | 205 |
| Aug 28, 2025 | 220.22 | 220.22 | 216.81 | 216.82 | 216.82 | -2.54% | 181 |
| Aug 27, 2025 | 223.00 | 223.99 | 222.48 | 222.48 | 222.48 | 1.06% | 1,284 |
| Aug 26, 2025 | 220.00 | 221.00 | 219.61 | 220.14 | 220.14 | 0.06% | 618 |
| Aug 25, 2025 | 217.99 | 220.00 | 217.99 | 220.00 | 220.00 | 0.92% | 352 |
| Aug 22, 2025 | 213.78 | 218.00 | 213.78 | 218.00 | 218.00 | 2.35% | 42 |
| Aug 21, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.94% | 23,568 |
| Aug 20, 2025 | 216.59 | 216.59 | 215.00 | 215.02 | 215.02 | -1.37% | 548 |
| Aug 19, 2025 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 1.61% | 1,600 |
| Aug 18, 2025 | 214.01 | 215.00 | 214.00 | 214.55 | 214.55 | 0.73% | 66 |
| Aug 15, 2025 | 214.00 | 217.99 | 213.00 | 213.00 | 213.00 | -0.81% | 39 |
| Aug 14, 2025 | 210.00 | 214.73 | 210.00 | 214.73 | 214.73 | 0.76% | 1,093 |
| Aug 13, 2025 | 210.00 | 213.99 | 210.00 | 213.11 | 213.11 | 2.46% | 347 |
| Aug 12, 2025 | 208.00 | 208.75 | 208.00 | 208.00 | 208.00 | -0.24% | 12,413 |
| Aug 11, 2025 | 211.05 | 213.00 | 207.50 | 208.50 | 208.50 | -0.12% | 196 |
| Aug 8, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 205.97 | 0.48% | 103 |
| Aug 7, 2025 | 208.80 | 208.80 | 207.75 | 207.75 | 204.98 | -0.60% | 67 |
| Aug 6, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 206.22 | 0.61% | 31 |
| Aug 5, 2025 | 205.68 | 207.73 | 205.68 | 207.73 | 204.96 | 1.33% | 54 |
| Aug 4, 2025 | 203.64 | 205.00 | 203.64 | 205.00 | 202.27 | 0.99% | 40 |
| Aug 1, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 200.30 | -2.40% | 14 |
| Jul 31, 2025 | 202.02 | 208.00 | 202.02 | 208.00 | 205.23 | 0.55% | 181 |
| Jul 30, 2025 | 206.86 | 206.86 | 206.86 | 206.86 | 204.11 | -1.02% | 19 |
| Jul 29, 2025 | 212.29 | 213.35 | 209.00 | 209.00 | 206.22 | -1.31% | 55 |
| Jul 28, 2025 | 211.00 | 211.78 | 211.00 | 211.78 | 208.96 | 2.05% | 120 |
| Jul 25, 2025 | 209.00 | 209.00 | 207.51 | 207.52 | 204.76 | -0.70% | 146 |
| Jul 24, 2025 | 209.15 | 209.15 | 208.99 | 208.99 | 206.21 | -1.19% | 10,994 |
| Jul 23, 2025 | 208.20 | 211.50 | 208.20 | 211.50 | 208.68 | 1.43% | 162 |
| Jul 22, 2025 | 209.81 | 209.81 | 208.20 | 208.51 | 205.73 | -0.69% | 794 |
| Jul 21, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 207.16 | 0.94% | 14 |
| Jul 18, 2025 | 210.00 | 210.00 | 207.02 | 208.01 | 205.24 | -0.95% | 122 |
| Jul 17, 2025 | 210.14 | 210.14 | 209.00 | 210.00 | 207.20 | 0.44% | 417 |
| Jul 16, 2025 | 212.46 | 212.46 | 207.00 | 209.09 | 206.31 | -4.12% | 63 |
| Jul 15, 2025 | 220.99 | 220.99 | 217.70 | 218.08 | 215.18 | -1.84% | 3,232 |
| Jul 14, 2025 | 220.00 | 222.17 | 220.00 | 222.17 | 219.21 | 0.76% | 235 |
| Jul 11, 2025 | 219.30 | 220.50 | 219.25 | 220.50 | 217.56 | -0.63% | 893 |
| Jul 10, 2025 | 221.00 | 222.49 | 220.50 | 221.89 | 218.94 | 2.77% | 495 |
| Jul 9, 2025 | 215.29 | 218.70 | 215.00 | 215.91 | 213.03 | -0.91% | 215 |
| Jul 8, 2025 | 219.33 | 221.00 | 217.90 | 217.90 | 215.00 | -0.65% | 280 |