Ford Motor Company (BMV:F)
Mexico
· Delayed Price · Currency is MXN 239.78
+0.78 (0.33%)
At close: Dec 5, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 237.36 | 239.00 | 236.97 | 239.00 | 239.00 | 1.19% | 84 |
| Dec 2, 2025 | 240.93 | 240.93 | 236.18 | 236.18 | 236.18 | -2.04% | 206 |
| Dec 1, 2025 | 242.29 | 244.00 | 241.11 | 241.11 | 241.11 | -0.49% | 87 |
| Nov 28, 2025 | 243.50 | 243.50 | 242.28 | 242.29 | 242.29 | -0.70% | 142 |
| Nov 26, 2025 | 240.79 | 244.00 | 240.79 | 244.00 | 244.00 | 0.83% | 3,519 |
| Nov 25, 2025 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 1.26% | 50 |
| Nov 24, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 21 |
| Nov 21, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4.00% | 120 |
| Nov 20, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | -3.85% | 17 |
| Nov 19, 2025 | 238.01 | 240.51 | 238.01 | 238.01 | 238.01 | -2.35% | 255 |
| Nov 14, 2025 | 241.30 | 243.75 | 241.00 | 243.75 | 243.75 | 0.04% | 26 |
| Nov 13, 2025 | 244.88 | 244.88 | 243.65 | 243.65 | 243.65 | -0.46% | 26 |
| Nov 12, 2025 | 246.00 | 246.00 | 244.77 | 244.77 | 244.77 | -0.50% | 67 |
| Nov 11, 2025 | 243.25 | 246.00 | 242.99 | 246.00 | 246.00 | 1.75% | 1,412 |
| Nov 10, 2025 | 233.72 | 242.99 | 233.72 | 241.77 | 241.77 | -0.56% | 5,858 |
| Nov 7, 2025 | 241.00 | 243.14 | 240.99 | 243.14 | 243.14 | -0.25% | 152 |
| Nov 6, 2025 | 243.99 | 243.99 | 241.00 | 243.75 | 240.95 | 0.51% | 120 |
| Nov 5, 2025 | 242.00 | 242.51 | 241.30 | 242.51 | 239.73 | 1.05% | 30 |
| Nov 3, 2025 | 242.61 | 242.61 | 240.00 | 240.00 | 237.25 | -1.43% | 109 |
| Oct 31, 2025 | 242.00 | 243.47 | 241.01 | 243.47 | 240.68 | 0.19% | 118 |
| Oct 30, 2025 | 246.50 | 246.50 | 243.00 | 243.00 | 240.21 | 0.20% | 134 |
| Oct 29, 2025 | 241.30 | 245.60 | 241.30 | 242.51 | 239.73 | 0.19% | 196 |
| Oct 28, 2025 | 243.99 | 244.98 | 241.00 | 242.04 | 239.26 | -0.80% | 6,969 |
| Oct 27, 2025 | 253.00 | 253.00 | 243.33 | 243.99 | 241.19 | -4.69% | 214 |
| Oct 24, 2025 | 230.00 | 256.50 | 230.00 | 256.00 | 253.06 | 13.27% | 9,307 |
| Oct 23, 2025 | 227.50 | 230.00 | 226.00 | 226.00 | 223.41 | -0.66% | 8,165 |
| Oct 22, 2025 | 225.75 | 230.40 | 225.75 | 227.50 | 224.89 | -1.94% | 1,331 |
| Oct 21, 2025 | 223.00 | 232.99 | 223.00 | 232.00 | 229.34 | 5.66% | 1,686 |
| Oct 20, 2025 | 217.39 | 219.58 | 217.39 | 219.58 | 217.06 | 0.50% | 94 |
| Oct 17, 2025 | 216.00 | 221.09 | 216.00 | 218.49 | 215.98 | 1.35% | 865 |
| Oct 16, 2025 | 216.00 | 216.00 | 215.57 | 215.57 | 213.10 | -0.20% | 247 |
| Oct 15, 2025 | 216.70 | 217.00 | 216.00 | 216.00 | 213.52 | -0.32% | 51 |
| Oct 14, 2025 | 217.00 | 217.00 | 216.69 | 216.70 | 214.21 | 2.22% | 28 |
| Oct 13, 2025 | 213.90 | 213.90 | 211.50 | 212.00 | 209.57 | 0.17% | 48 |
| Oct 10, 2025 | 211.02 | 211.64 | 210.06 | 211.64 | 209.21 | 0.24% | 74 |
| Oct 9, 2025 | 215.00 | 215.00 | 211.00 | 211.13 | 208.71 | -2.16% | 873 |
| Oct 8, 2025 | 220.13 | 220.13 | 215.00 | 215.79 | 213.31 | -2.31% | 284 |
| Oct 7, 2025 | 223.00 | 223.00 | 216.50 | 220.90 | 218.37 | -4.79% | 466 |
| Oct 6, 2025 | 231.83 | 234.98 | 230.01 | 232.01 | 229.35 | - | 478 |
| Oct 3, 2025 | 223.00 | 232.00 | 223.00 | 232.00 | 229.34 | 3.57% | 1,253 |
| Oct 2, 2025 | 223.01 | 226.00 | 223.01 | 224.00 | 221.43 | 0.44% | 85 |
| Oct 1, 2025 | 223.00 | 223.89 | 221.50 | 223.01 | 220.45 | - | 317 |
| Sep 30, 2025 | 220.64 | 223.00 | 220.64 | 223.00 | 220.44 | 0.56% | 51 |
| Sep 29, 2025 | 221.10 | 221.75 | 219.99 | 221.75 | 219.21 | 0.29% | 119 |
| Sep 26, 2025 | 212.93 | 225.00 | 212.93 | 221.10 | 218.56 | 3.32% | 858 |
| Sep 25, 2025 | 213.00 | 215.00 | 211.01 | 214.00 | 211.55 | - | 127 |
| Sep 23, 2025 | 217.00 | 218.00 | 213.00 | 214.00 | 211.55 | -0.19% | 87 |
| Sep 22, 2025 | 212.61 | 214.40 | 212.61 | 214.40 | 211.94 | -0.74% | 93 |
| Sep 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 213.52 | 0.47% | 136 |
| Sep 18, 2025 | 212.99 | 215.30 | 212.99 | 215.00 | 212.53 | 0.94% | 415 |
| Sep 17, 2025 | 212.02 | 215.58 | 212.02 | 213.00 | 210.56 | -0.80% | 570 |
| Sep 15, 2025 | 214.71 | 214.71 | 214.71 | 214.71 | 212.25 | -0.96% | 151 |
| Sep 12, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 214.31 | 0.14% | 30 |
| Sep 11, 2025 | 217.65 | 218.00 | 216.00 | 216.50 | 214.02 | 2.10% | 249 |
| Sep 10, 2025 | 212.00 | 215.00 | 210.60 | 212.05 | 209.62 | -2.09% | 385 |
| Sep 8, 2025 | 216.61 | 216.61 | 215.52 | 216.58 | 214.10 | -1.73% | 61 |
| Sep 5, 2025 | 220.40 | 220.40 | 220.39 | 220.39 | 217.86 | 1.60% | 161 |
| Sep 4, 2025 | 218.00 | 218.00 | 216.91 | 216.91 | 214.42 | 0.89% | 81 |
| Sep 3, 2025 | 217.09 | 217.09 | 215.00 | 215.00 | 212.53 | -1.38% | 8,421 |
| Sep 2, 2025 | 221.50 | 222.00 | 218.00 | 218.00 | 215.50 | 0.54% | 205 |
| Aug 28, 2025 | 220.22 | 220.22 | 216.81 | 216.82 | 214.33 | -2.54% | 181 |
| Aug 27, 2025 | 223.00 | 223.99 | 222.48 | 222.48 | 219.93 | 1.06% | 1,284 |
| Aug 26, 2025 | 220.00 | 221.00 | 219.61 | 220.14 | 217.62 | 0.06% | 618 |
| Aug 25, 2025 | 217.99 | 220.00 | 217.99 | 220.00 | 217.48 | 0.92% | 352 |
| Aug 22, 2025 | 213.78 | 218.00 | 213.78 | 218.00 | 215.50 | 2.35% | 42 |
| Aug 21, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 210.56 | -0.94% | 23,568 |
| Aug 20, 2025 | 216.59 | 216.59 | 215.00 | 215.02 | 212.55 | -1.37% | 548 |
| Aug 19, 2025 | 217.00 | 220.00 | 217.00 | 218.00 | 215.50 | 1.61% | 1,600 |
| Aug 18, 2025 | 214.01 | 215.00 | 214.00 | 214.55 | 212.09 | 0.73% | 66 |
| Aug 15, 2025 | 214.00 | 217.99 | 213.00 | 213.00 | 210.56 | -0.81% | 39 |
| Aug 14, 2025 | 210.00 | 214.73 | 210.00 | 214.73 | 212.27 | 0.76% | 1,093 |
| Aug 13, 2025 | 210.00 | 213.99 | 210.00 | 213.11 | 210.67 | 2.46% | 347 |
| Aug 12, 2025 | 208.00 | 208.75 | 208.00 | 208.00 | 205.61 | -0.24% | 12,413 |
| Aug 11, 2025 | 211.05 | 213.00 | 207.50 | 208.50 | 206.11 | -0.12% | 196 |
| Aug 8, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 203.61 | 0.48% | 103 |
| Aug 7, 2025 | 208.80 | 208.80 | 207.75 | 207.75 | 202.63 | -0.60% | 67 |
| Aug 6, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 203.85 | 0.61% | 31 |
| Aug 5, 2025 | 205.68 | 207.73 | 205.68 | 207.73 | 202.61 | 1.33% | 54 |
| Aug 4, 2025 | 203.64 | 205.00 | 203.64 | 205.00 | 199.95 | 0.99% | 40 |
| Aug 1, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 198.00 | -2.40% | 14 |
| Jul 31, 2025 | 202.02 | 208.00 | 202.02 | 208.00 | 202.88 | 0.55% | 181 |
| Jul 30, 2025 | 206.86 | 206.86 | 206.86 | 206.86 | 201.76 | -1.02% | 19 |
| Jul 29, 2025 | 212.29 | 213.35 | 209.00 | 209.00 | 203.85 | -1.31% | 55 |
| Jul 28, 2025 | 211.00 | 211.78 | 211.00 | 211.78 | 206.56 | 2.05% | 120 |
| Jul 25, 2025 | 209.00 | 209.00 | 207.51 | 207.52 | 202.41 | -0.70% | 146 |
| Jul 24, 2025 | 209.15 | 209.15 | 208.99 | 208.99 | 203.84 | -1.19% | 10,994 |
| Jul 23, 2025 | 208.20 | 211.50 | 208.20 | 211.50 | 206.29 | 1.43% | 162 |
| Jul 22, 2025 | 209.81 | 209.81 | 208.20 | 208.51 | 203.37 | -0.69% | 794 |
| Jul 21, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 204.79 | 0.94% | 14 |
| Jul 18, 2025 | 210.00 | 210.00 | 207.02 | 208.01 | 202.89 | -0.95% | 122 |
| Jul 17, 2025 | 210.14 | 210.14 | 209.00 | 210.00 | 204.83 | 0.44% | 417 |
| Jul 16, 2025 | 212.46 | 212.46 | 207.00 | 209.09 | 203.94 | -4.12% | 63 |
| Jul 15, 2025 | 220.99 | 220.99 | 217.70 | 218.08 | 212.71 | -1.84% | 3,232 |
| Jul 14, 2025 | 220.00 | 222.17 | 220.00 | 222.17 | 216.70 | 0.76% | 235 |
| Jul 11, 2025 | 219.30 | 220.50 | 219.25 | 220.50 | 215.07 | -0.63% | 893 |
| Jul 10, 2025 | 221.00 | 222.49 | 220.50 | 221.89 | 216.42 | 2.77% | 495 |
| Jul 9, 2025 | 215.29 | 218.70 | 215.00 | 215.91 | 210.59 | -0.91% | 215 |
| Jul 8, 2025 | 219.33 | 221.00 | 217.90 | 217.90 | 212.53 | -0.65% | 280 |
| Jul 7, 2025 | 219.33 | 219.33 | 219.33 | 219.33 | 213.93 | -0.30% | 83 |
| Jul 3, 2025 | 219.70 | 222.30 | 219.70 | 220.00 | 214.58 | 0.12% | 1,232 |