Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 224.19
+3.70 (1.68%)
At close: Oct 9, 2026
BMV:F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 225.00 | 225.00 | 223.83 | 224.19 | 224.19 | 1.68% | 769 |
| Oct 8, 2026 | 218.30 | 220.49 | 218.30 | 220.49 | 220.49 | 1.44% | 203 |
| Oct 7, 2026 | 218.01 | 218.01 | 217.27 | 217.37 | 217.37 | -1.64% | 108 |
| Oct 6, 2026 | 219.50 | 221.00 | 218.90 | 221.00 | 221.00 | 0.91% | 60 |
| Oct 5, 2026 | 219.00 | 219.00 | 218.01 | 219.00 | 219.00 | -1.35% | 164 |
| Oct 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.22% | 11 |
| Oct 1, 2026 | 220.00 | 222.50 | 220.00 | 222.50 | 222.50 | 1.69% | 805 |
| Sep 30, 2026 | 221.00 | 221.00 | 216.91 | 218.80 | 218.80 | -0.95% | 2,299 |
| Sep 29, 2026 | 222.00 | 222.02 | 220.89 | 220.89 | 220.89 | -1.36% | 90 |
| Sep 28, 2026 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | -0.47% | 109 |
| Sep 25, 2026 | 225.00 | 225.92 | 224.17 | 225.00 | 225.00 | 0.56% | 144 |
| Sep 24, 2026 | 226.04 | 226.04 | 223.00 | 223.75 | 223.75 | -1.49% | 74 |
| Sep 23, 2026 | 226.00 | 229.00 | 226.00 | 227.13 | 227.13 | 0.27% | 80 |
| Sep 22, 2026 | 226.80 | 229.00 | 226.50 | 226.51 | 226.51 | -0.48% | 697 |
| Sep 21, 2026 | 228.66 | 228.66 | 227.30 | 227.61 | 227.61 | 0.27% | 103 |
| Sep 18, 2026 | 230.52 | 230.52 | 225.00 | 227.00 | 227.00 | -3.95% | 177 |
| Sep 17, 2026 | 230.03 | 236.34 | 230.03 | 236.34 | 236.34 | 0.18% | 73 |
| Sep 14, 2026 | 235.56 | 235.91 | 235.56 | 235.91 | 235.91 | -0.35% | 34 |
| Sep 11, 2026 | 238.00 | 238.00 | 236.75 | 236.75 | 236.75 | 0.37% | 963 |
| Sep 10, 2026 | 228.00 | 235.88 | 226.09 | 235.88 | 235.88 | 0.70% | 1,174 |
| Sep 9, 2026 | 239.08 | 239.08 | 234.24 | 234.24 | 234.24 | -1.54% | 274 |
| Sep 8, 2026 | 244.99 | 244.99 | 235.02 | 237.90 | 237.90 | -3.38% | 302 |
| Sep 7, 2026 | 245.00 | 246.23 | 245.00 | 246.23 | 246.23 | 0.50% | 15 |
| Sep 4, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.41% | 10 |
| Sep 3, 2026 | 243.99 | 244.00 | 243.99 | 244.00 | 244.00 | 2.26% | 38 |
| Sep 2, 2026 | 239.50 | 239.50 | 234.00 | 238.60 | 238.60 | 2.18% | 666 |
| Sep 1, 2026 | 235.00 | 235.00 | 233.50 | 233.50 | 233.50 | -1.89% | 595 |
| Aug 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.19% | 21 |
| Aug 26, 2026 | 235.21 | 235.21 | 235.21 | 235.21 | 235.21 | -0.18% | 15 |
| Aug 25, 2026 | 235.63 | 235.63 | 235.63 | 235.63 | 235.63 | -0.23% | 77 |
| Aug 24, 2026 | 235.00 | 236.17 | 235.00 | 236.17 | 236.17 | -1.19% | 24 |
| Aug 21, 2026 | 236.00 | 239.01 | 236.00 | 239.01 | 239.01 | 1.28% | 41 |
| Aug 20, 2026 | 238.88 | 238.89 | 236.00 | 236.00 | 236.00 | -0.84% | 35 |
| Aug 18, 2026 | 237.98 | 237.99 | 237.98 | 237.99 | 237.99 | -2.86% | 39 |
| Aug 14, 2026 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | 3.30% | 51 |
| Aug 13, 2026 | 236.00 | 237.18 | 236.00 | 237.18 | 237.18 | 0.29% | 62 |
| Aug 12, 2026 | 241.16 | 241.16 | 235.48 | 236.50 | 236.50 | -1.94% | 266 |
| Aug 11, 2026 | 241.17 | 241.17 | 241.17 | 241.17 | 241.17 | 1.24% | 7 |
| Aug 10, 2026 | 240.79 | 240.79 | 240.78 | 240.79 | 238.22 | -3.23% | 48 |
| Aug 4, 2026 | 248.83 | 248.83 | 248.83 | 248.83 | 246.17 | -1.26% | 8 |
| Jul 31, 2026 | 258.25 | 258.25 | 251.00 | 252.00 | 249.31 | -2.42% | 79 |
| Jul 30, 2026 | 260.00 | 260.00 | 258.25 | 258.25 | 255.49 | -5.27% | 56 |
| Jul 29, 2026 | 280.00 | 280.00 | 272.61 | 272.61 | 269.70 | 5.66% | 45 |
| Jul 28, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 255.25 | 2.78% | 105 |
| Jul 27, 2026 | 249.69 | 252.30 | 249.69 | 251.03 | 248.35 | 0.12% | 81 |
| Jul 24, 2026 | 252.00 | 252.00 | 250.74 | 250.74 | 248.06 | 0.46% | 235 |
| Jul 23, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 246.93 | 0.04% | 10 |
| Jul 22, 2026 | 249.51 | 249.51 | 249.50 | 249.50 | 246.84 | 1.80% | 128 |
| Jul 21, 2026 | 245.09 | 245.09 | 245.09 | 245.09 | 242.47 | -1.61% | 11 |
| Jul 20, 2026 | 248.50 | 249.10 | 248.50 | 249.10 | 246.44 | 1.26% | 633 |