Ford Motor Company (BVC:FCO)
Colombia · Delayed Price · Currency is COP 42,460
-3,240 (-7.09%)
At close: Sep 11, 2026
BVC:FCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 42,460.00 | 42,460.00 | 42,460.00 | 42,460.00 | 42,460.00 | -7.09% | 104 |
| Sep 10, 2026 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | - | - |
| Sep 9, 2026 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | - | - |
| Sep 8, 2026 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 2.01% | 8 |
| Sep 7, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | - |
| Sep 4, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 35 |
| Sep 3, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 5 |
| Sep 2, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | - | 7 |
| Sep 1, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 5.21% | 19 |
| Aug 31, 2026 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | - | 63 |
| Aug 28, 2026 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | - | - |
| Aug 27, 2026 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | - | - |
| Aug 26, 2026 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | - | 4 |
| Aug 25, 2026 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | 42,580.00 | -1.44% | 1 |
| Aug 24, 2026 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | - | - |
| Aug 21, 2026 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | - | 2 |
| Aug 20, 2026 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | - | 45 |
| Aug 19, 2026 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | -1.28% | 2 |
| Aug 18, 2026 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | - | 1 |
| Aug 14, 2026 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | - | 3 |
| Aug 13, 2026 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | - | 1 |
| Aug 12, 2026 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | - | - |
| Aug 11, 2026 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | 43,760.00 | -5.18% | - |
| Aug 10, 2026 | 46,620.00 | 46,620.00 | 46,620.00 | 46,620.00 | 46,152.46 | - | 27 |
| Aug 6, 2026 | 46,620.00 | 46,620.00 | 46,620.00 | 46,620.00 | 46,152.46 | - | 150 |
| Aug 5, 2026 | 46,620.00 | 46,620.00 | 46,620.00 | 46,620.00 | 46,152.46 | - | 3 |
| Aug 4, 2026 | 46,620.00 | 46,620.00 | 46,620.00 | 46,620.00 | 46,152.46 | -8.59% | 68 |
| Aug 3, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,488.54 | - | - |
| Jul 31, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,488.54 | - | - |
| Jul 30, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,488.54 | - | 69 |
| Jul 29, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,488.54 | 8.37% | 104 |
| Jul 28, 2026 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 46,588.05 | 1.86% | 2 |
| Jul 27, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 45,736.68 | - | - |
| Jul 24, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 45,736.68 | - | 1 |
| Jul 23, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 45,736.68 | - | 6 |
| Jul 22, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 45,736.68 | 1.63% | 19 |
| Jul 21, 2026 | 45,460.00 | 45,460.00 | 45,460.00 | 45,460.00 | 45,004.10 | - | 2 |
| Jul 17, 2026 | 45,460.00 | 45,460.00 | 45,460.00 | 45,460.00 | 45,004.10 | - | 2 |
| Jul 16, 2026 | 45,460.00 | 45,460.00 | 45,460.00 | 45,460.00 | 45,004.10 | -8.90% | 5,809 |
| Jul 15, 2026 | 39,100.00 | 49,900.00 | 39,100.00 | 49,900.00 | 49,399.57 | 7.68% | 254 |
| Jul 14, 2026 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 45,875.27 | - | 43 |
| Jul 10, 2026 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 45,875.27 | - | - |
| Jul 9, 2026 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 45,875.27 | - | - |
| Jul 8, 2026 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 45,875.27 | - | - |
| Jul 7, 2026 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 45,875.27 | 1.18% | 14 |
| Jul 6, 2026 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,340.69 | -3.82% | 5,502 |
| Jul 3, 2026 | 47,620.00 | 47,620.00 | 47,620.00 | 47,620.00 | 47,142.44 | - | 9 |
| Jul 2, 2026 | 47,620.00 | 47,620.00 | 47,620.00 | 47,620.00 | 47,142.44 | - | 13 |
| Jul 1, 2026 | 47,620.00 | 47,620.00 | 47,620.00 | 47,620.00 | 47,142.44 | 0.08% | 1 |
| Jun 30, 2026 | 47,580.00 | 47,580.00 | 47,580.00 | 47,580.00 | 47,102.84 | - | 63 |