Ford Motor Company (BMV:F)
Mexico · Delayed Price · Currency is MXN 227.00
-9.34 (-3.95%)
At close: Sep 18, 2026
BMV:F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 245.37 | 246.00 | 245.37 | 246.00 | 243.37 | 2.28% | 39 |
| Jul 14, 2026 | 242.00 | 242.01 | 240.51 | 240.51 | 237.94 | -1.83% | 104 |
| Jul 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 242.38 | 0.32% | 35 |
| Jul 10, 2026 | 243.00 | 245.00 | 243.00 | 244.22 | 241.61 | 3.31% | 119 |
| Jul 9, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 233.88 | -0.67% | 15 |
| Jul 7, 2026 | 239.89 | 239.89 | 238.00 | 238.00 | 235.46 | 1.19% | 23 |
| Jul 6, 2026 | 235.21 | 235.21 | 235.21 | 235.21 | 232.70 | -2.15% | 45 |
| Jul 1, 2026 | 241.60 | 241.60 | 240.39 | 240.39 | 237.82 | -2.13% | 73 |
| Jun 29, 2026 | 245.61 | 245.61 | 245.61 | 245.61 | 242.99 | -0.36% | 11 |
| Jun 26, 2026 | 246.49 | 246.49 | 246.49 | 246.49 | 243.86 | 0.20% | 21 |
| Jun 25, 2026 | 245.50 | 246.00 | 245.50 | 246.00 | 243.37 | 0.10% | 1,190 |
| Jun 24, 2026 | 244.47 | 245.76 | 244.47 | 245.76 | 243.14 | -0.50% | 44 |
| Jun 23, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 244.36 | - | 11 |
| Jun 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 244.36 | 3.35% | 236 |
| Jun 18, 2026 | 240.01 | 240.01 | 239.00 | 239.00 | 236.45 | -1.28% | 116 |