Ford Motor Company (BMV:F)
Mexico
· Delayed Price · Currency is MXN 218.50
-10.30 (-4.50%)
At close: Mar 5, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 0.85% | 52 |
| Mar 3, 2026 | 228.85 | 228.85 | 225.14 | 226.87 | 226.87 | -1.36% | 585 |
| Mar 2, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -6.12% | 314 |
| Feb 27, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 107 |
| Feb 26, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 2.46% | 43 |
| Feb 25, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 59 |
| Feb 24, 2026 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 3.39% | 66 |
| Feb 23, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -0.42% | 44 |
| Feb 20, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.04% | 74 |
| Feb 19, 2026 | 237.51 | 237.51 | 237.00 | 237.10 | 237.10 | -1.11% | 134 |
| Feb 18, 2026 | 238.00 | 242.20 | 238.00 | 239.76 | 239.76 | -0.93% | 109 |
| Feb 17, 2026 | 242.00 | 242.00 | 239.00 | 242.00 | 242.00 | -0.73% | 531 |
| Feb 16, 2026 | 245.00 | 245.00 | 243.77 | 243.77 | 243.77 | 0.32% | 43 |
| Feb 13, 2026 | 239.59 | 243.01 | 239.59 | 243.00 | 243.00 | 1.46% | 137 |
| Feb 12, 2026 | 235.00 | 245.00 | 235.00 | 239.50 | 236.91 | 1.91% | 261 |
| Feb 11, 2026 | 234.82 | 235.01 | 234.82 | 235.00 | 232.46 | -0.42% | 113 |
| Feb 10, 2026 | 234.99 | 236.17 | 234.99 | 236.00 | 233.45 | 0.43% | 101 |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 232.46 | -1.30% | 321 |
| Feb 6, 2026 | 238.09 | 238.09 | 238.09 | 238.09 | 235.52 | 0.88% | 21 |
| Feb 5, 2026 | 237.00 | 237.00 | 236.00 | 236.02 | 233.47 | -1.66% | 243 |
| Feb 4, 2026 | 235.45 | 240.00 | 233.90 | 240.00 | 237.41 | 1.69% | 109 |
| Feb 3, 2026 | 241.75 | 241.75 | 236.00 | 236.00 | 233.45 | -2.28% | 79 |
| Jan 30, 2026 | 241.49 | 241.50 | 241.49 | 241.50 | 238.89 | -0.20% | 199 |
| Jan 29, 2026 | 240.00 | 241.98 | 240.00 | 241.98 | 239.36 | 2.10% | 381 |
| Jan 28, 2026 | 238.88 | 238.88 | 237.01 | 237.01 | 234.45 | -0.50% | 84 |
| Jan 27, 2026 | 233.50 | 239.00 | 233.50 | 238.19 | 235.62 | 2.33% | 1,131 |
| Jan 26, 2026 | 235.00 | 235.00 | 231.61 | 232.77 | 230.25 | -1.37% | 593 |
| Jan 23, 2026 | 238.49 | 238.49 | 236.00 | 236.00 | 233.45 | -1.75% | 60 |
| Jan 22, 2026 | 239.00 | 240.20 | 239.00 | 240.20 | 237.60 | 0.10% | 215 |
| Jan 21, 2026 | 239.97 | 239.97 | 239.97 | 239.97 | 237.38 | 1.68% | 9 |
| Jan 20, 2026 | 238.00 | 238.00 | 235.70 | 236.00 | 233.45 | -1.75% | 215 |
| Jan 16, 2026 | 243.07 | 243.07 | 240.20 | 240.20 | 237.60 | -1.62% | 136 |
| Jan 15, 2026 | 245.00 | 245.39 | 244.16 | 244.16 | 241.52 | -2.14% | 5,539 |
| Jan 14, 2026 | 250.84 | 250.84 | 249.50 | 249.50 | 246.80 | 0.28% | 3,639 |
| Jan 13, 2026 | 251.00 | 251.00 | 248.00 | 248.81 | 246.12 | -0.87% | 349 |
| Jan 12, 2026 | 251.10 | 251.10 | 250.01 | 251.00 | 248.29 | -2.35% | 8,605 |
| Jan 9, 2026 | 257.05 | 257.05 | 257.05 | 257.05 | 254.27 | -0.59% | 13 |
| Jan 8, 2026 | 245.51 | 261.00 | 245.51 | 258.58 | 255.78 | 5.98% | 12,500 |
| Jan 7, 2026 | 245.20 | 245.20 | 244.00 | 244.00 | 241.36 | -2.01% | 58 |
| Jan 6, 2026 | 239.50 | 249.00 | 239.50 | 249.00 | 246.31 | 3.64% | 73 |
| Jan 5, 2026 | 239.01 | 240.26 | 237.91 | 240.26 | 237.66 | 0.53% | 571 |
| Jan 2, 2026 | 235.00 | 239.00 | 234.00 | 239.00 | 236.42 | 1.13% | 149 |
| Dec 31, 2025 | 236.32 | 236.33 | 236.32 | 236.33 | 233.78 | -0.63% | 66 |
| Dec 30, 2025 | 237.83 | 237.84 | 237.83 | 237.84 | 235.27 | -0.56% | 94 |
| Dec 29, 2025 | 239.49 | 239.49 | 238.29 | 239.18 | 236.59 | 0.28% | 60 |
| Dec 26, 2025 | 237.70 | 238.51 | 237.51 | 238.51 | 235.93 | 0.21% | 482 |
| Dec 24, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 235.43 | -0.42% | 29 |
| Dec 23, 2025 | 240.00 | 240.01 | 239.00 | 239.00 | 236.42 | -2.77% | 63 |
| Dec 22, 2025 | 241.33 | 245.81 | 241.33 | 245.81 | 243.15 | 1.87% | 33 |
| Dec 19, 2025 | 238.28 | 241.30 | 238.28 | 241.30 | 238.69 | 0.86% | 2,058 |
| Dec 18, 2025 | 239.77 | 240.00 | 239.00 | 239.25 | 236.66 | -1.22% | 469 |
| Dec 17, 2025 | 243.77 | 244.50 | 241.00 | 242.20 | 239.58 | -1.14% | 9,355 |
| Dec 16, 2025 | 249.00 | 250.00 | 243.61 | 245.00 | 242.35 | -0.60% | 1,022 |
| Dec 15, 2025 | 247.31 | 247.31 | 244.00 | 246.47 | 243.81 | 0.44% | 263 |
| Dec 11, 2025 | 243.62 | 245.38 | 243.62 | 245.38 | 242.73 | 0.98% | 59 |
| Dec 10, 2025 | 238.87 | 243.00 | 238.87 | 243.00 | 240.37 | 0.83% | 256 |
| Dec 9, 2025 | 241.00 | 241.01 | 241.00 | 241.00 | 238.39 | 1.05% | 535 |
| Dec 8, 2025 | 236.81 | 238.50 | 236.81 | 238.50 | 235.92 | -0.53% | 107 |
| Dec 5, 2025 | 239.61 | 239.78 | 239.61 | 239.78 | 237.19 | 0.33% | 57 |
| Dec 3, 2025 | 237.36 | 239.00 | 236.97 | 239.00 | 236.42 | 1.19% | 84 |
| Dec 2, 2025 | 240.93 | 240.93 | 236.18 | 236.18 | 233.63 | -2.04% | 206 |
| Dec 1, 2025 | 242.29 | 244.00 | 241.11 | 241.11 | 238.50 | -0.49% | 87 |
| Nov 28, 2025 | 243.50 | 243.50 | 242.28 | 242.29 | 239.67 | -0.70% | 142 |
| Nov 26, 2025 | 240.79 | 244.00 | 240.79 | 244.00 | 241.36 | 0.83% | 3,519 |
| Nov 25, 2025 | 239.00 | 242.00 | 239.00 | 242.00 | 239.38 | 1.26% | 50 |
| Nov 24, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 236.42 | 0.42% | 21 |
| Nov 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 235.43 | 4.00% | 120 |
| Nov 20, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 226.37 | -3.85% | 17 |
| Nov 19, 2025 | 238.01 | 240.51 | 238.01 | 238.01 | 235.44 | -2.35% | 255 |
| Nov 14, 2025 | 241.30 | 243.75 | 241.00 | 243.75 | 241.12 | 0.04% | 26 |
| Nov 13, 2025 | 244.88 | 244.88 | 243.65 | 243.65 | 241.02 | -0.46% | 26 |
| Nov 12, 2025 | 246.00 | 246.00 | 244.77 | 244.77 | 242.12 | -0.50% | 67 |
| Nov 11, 2025 | 243.25 | 246.00 | 242.99 | 246.00 | 243.34 | 1.75% | 1,412 |
| Nov 10, 2025 | 233.72 | 242.99 | 233.72 | 241.77 | 239.16 | -0.56% | 5,858 |
| Nov 7, 2025 | 241.00 | 243.14 | 240.99 | 243.14 | 240.51 | -0.25% | 152 |
| Nov 6, 2025 | 243.99 | 243.99 | 241.00 | 243.75 | 238.35 | 0.51% | 120 |
| Nov 5, 2025 | 242.00 | 242.51 | 241.30 | 242.51 | 237.14 | 1.05% | 30 |
| Nov 3, 2025 | 242.61 | 242.61 | 240.00 | 240.00 | 234.68 | -1.43% | 109 |
| Oct 31, 2025 | 242.00 | 243.47 | 241.01 | 243.47 | 238.08 | 0.19% | 118 |
| Oct 30, 2025 | 246.50 | 246.50 | 243.00 | 243.00 | 237.62 | 0.20% | 134 |
| Oct 29, 2025 | 241.30 | 245.60 | 241.30 | 242.51 | 237.14 | 0.19% | 196 |
| Oct 28, 2025 | 243.99 | 244.98 | 241.00 | 242.04 | 236.68 | -0.80% | 6,969 |
| Oct 27, 2025 | 253.00 | 253.00 | 243.33 | 243.99 | 238.58 | -4.69% | 214 |
| Oct 24, 2025 | 230.00 | 256.50 | 230.00 | 256.00 | 250.33 | 13.27% | 9,307 |
| Oct 23, 2025 | 227.50 | 230.00 | 226.00 | 226.00 | 220.99 | -0.66% | 8,165 |
| Oct 22, 2025 | 225.75 | 230.40 | 225.75 | 227.50 | 222.46 | -1.94% | 1,331 |
| Oct 21, 2025 | 223.00 | 232.99 | 223.00 | 232.00 | 226.86 | 5.66% | 1,686 |
| Oct 20, 2025 | 217.39 | 219.58 | 217.39 | 219.58 | 214.72 | 0.50% | 94 |
| Oct 17, 2025 | 216.00 | 221.09 | 216.00 | 218.49 | 213.65 | 1.35% | 865 |
| Oct 16, 2025 | 216.00 | 216.00 | 215.57 | 215.57 | 210.79 | -0.20% | 247 |
| Oct 15, 2025 | 216.70 | 217.00 | 216.00 | 216.00 | 211.21 | -0.32% | 51 |
| Oct 14, 2025 | 217.00 | 217.00 | 216.69 | 216.70 | 211.90 | 2.22% | 28 |
| Oct 13, 2025 | 213.90 | 213.90 | 211.50 | 212.00 | 207.30 | 0.17% | 48 |
| Oct 10, 2025 | 211.02 | 211.64 | 210.06 | 211.64 | 206.95 | 0.24% | 74 |
| Oct 9, 2025 | 215.00 | 215.00 | 211.00 | 211.13 | 206.45 | -2.16% | 873 |
| Oct 8, 2025 | 220.13 | 220.13 | 215.00 | 215.79 | 211.01 | -2.31% | 284 |
| Oct 7, 2025 | 223.00 | 223.00 | 216.50 | 220.90 | 216.01 | -4.79% | 466 |
| Oct 6, 2025 | 231.83 | 234.98 | 230.01 | 232.01 | 226.87 | - | 478 |
| Oct 3, 2025 | 223.00 | 232.00 | 223.00 | 232.00 | 226.86 | 3.57% | 1,253 |
| Oct 2, 2025 | 223.01 | 226.00 | 223.01 | 224.00 | 219.04 | 0.44% | 85 |