Ford Motor Company (BVC:F)
Colombia · Delayed Price · Currency is COP 44,960
0.00 (0.00%)
At close: Oct 10, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | - | 106 |
| Oct 9, 2025 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | -1.96% | 201 |
| Oct 8, 2025 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | - | 267 |
| Oct 7, 2025 | 46,040.00 | 46,040.00 | 45,780.00 | 45,860.00 | 45,860.00 | -6.56% | 1,054 |
| Oct 6, 2025 | 49,080.00 | 49,080.00 | 49,080.00 | 49,080.00 | 49,080.00 | 2.00% | 36 |
| Oct 3, 2025 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | - | 88 |
| Oct 2, 2025 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 1.86% | 423 |
| Oct 1, 2025 | 47,240.00 | 47,240.00 | 47,240.00 | 47,240.00 | 47,240.00 | 0.64% | 260 |
| Sep 30, 2025 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | - | 11 |
| Sep 29, 2025 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 4.54% | 39 |
| Sep 26, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 180 |
| Sep 25, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 12 |
| Sep 24, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 90 |
| Sep 23, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 134 |
| Sep 22, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.58% | 254 |
| Sep 19, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 98 |
| Sep 18, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 12 |
| Sep 17, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 4 |
| Sep 16, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 39 |
| Sep 15, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | -1.89% | 26 |
| Sep 12, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 28 |
| Sep 11, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 6 |
| Sep 10, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 61 |
| Sep 9, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 9 |
| Sep 8, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.19% | 131 |
| Sep 5, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 94 |
| Sep 4, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 85 |
| Sep 3, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 26 |
| Sep 2, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 262 |
| Sep 1, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | -0.21% | 4 |
| Aug 29, 2025 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | -2.20% | 352 |
| Aug 28, 2025 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | - | 408 |
| Aug 27, 2025 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 2.46% | 501 |
| Aug 26, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 21 |
| Aug 25, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | -0.34% | 52 |
| Aug 22, 2025 | 47,220.00 | 47,220.00 | 47,220.00 | 47,220.00 | 47,220.00 | 1.90% | 463 |
| Aug 21, 2025 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | - | 7 |
| Aug 20, 2025 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | -1.19% | 230 |
| Aug 19, 2025 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 1.87% | 996 |
| Aug 15, 2025 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 1.77% | 455 |
| Aug 14, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 4 |
| Aug 13, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 58 |
| Aug 12, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 42 |
| Aug 11, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 0.31% | 344 |
| Aug 8, 2025 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | -0.75% | 3,472 |
| Aug 6, 2025 | 45,380.00 | 45,440.00 | 45,140.00 | 45,440.00 | 45,440.00 | 0.49% | 3,274 |
| Aug 5, 2025 | 45,220.00 | 45,220.00 | 45,220.00 | 45,220.00 | 45,220.00 | 1.21% | 1,244 |
| Aug 4, 2025 | 44,680.00 | 44,680.00 | 44,680.00 | 44,680.00 | 44,680.00 | 0.59% | 13 |
| Aug 1, 2025 | 44,620.00 | 44,620.00 | 44,400.00 | 44,420.00 | 44,420.00 | -3.60% | 2,267 |
| Jul 31, 2025 | 45,880.00 | 46,500.00 | 45,880.00 | 46,080.00 | 46,080.00 | -2.25% | 3,619 |