Ford Motor Company (BVC:FCO)
Colombia · Delayed Price · Currency is COP 57,020
+2,280 (4.17%)
At close: May 29, 2026
BVC:FCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 15.09% | 194 |
| May 28, 2026 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | - | 12 |
| May 27, 2026 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | - | 23 |
| May 26, 2026 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | 54,740.00 | 10.81% | 169 |
| May 25, 2026 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | - | - |
| May 22, 2026 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | - | 18 |
| May 21, 2026 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | - | 13 |
| May 20, 2026 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 9.05% | 5,019 |
| May 19, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | - | 5 |
| May 15, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | - | 42 |
| May 14, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | - | 250 |
| May 13, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | - | 3 |
| May 12, 2026 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | -2.16% | 10 |
| May 11, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 13 |
| May 8, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | - |
| May 7, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 2 |
| May 6, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 31 |
| May 5, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 3.16% | - |
| May 4, 2026 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | - | 34 |
| Apr 30, 2026 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | - | 18 |
| Apr 29, 2026 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | - | - |
| Apr 28, 2026 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | -2.39% | 1 |
| Apr 27, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 2 |
| Apr 24, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 10 |
| Apr 23, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 2 |
| Apr 22, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | - |
| Apr 21, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 4.79% | 2 |
| Apr 20, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 4 |
| Apr 17, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 4 |
| Apr 16, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 3 |
| Apr 15, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | - |
| Apr 14, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 3.15% | 8 |
| Apr 13, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 3 |
| Apr 10, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 16 |
| Apr 9, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 3 |
| Apr 8, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 6 |
| Apr 7, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 3.40% | 4 |
| Apr 6, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | - | 5 |
| Apr 1, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | - | - |
| Mar 31, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | -6.50% | 30 |
| Mar 30, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 11 |
| Mar 27, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 1 |
| Mar 26, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | - |
| Mar 25, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1.01% | 5,000 |
| Mar 24, 2026 | 43,560.00 | 43,560.00 | 43,560.00 | 43,560.00 | 43,560.00 | 1.26% | - |
| Mar 20, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 19, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | 2 |
| Mar 18, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 17, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 16, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | -1.74% | - |