Skip to main content
Ford Motor Company (BMV:F)
Mexico flag Mexico · Delayed Price · Currency is MXN
216.02
+2.10 (0.98%)
At close: Apr 28, 2026

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026214.39215.00213.91213.92213.92-0.23%97
Apr 24, 2026216.00216.00213.35214.42214.42-3.29%90
Apr 22, 2026220.39221.71220.39221.71221.71-0.04%175
Apr 21, 2026221.79221.79221.79221.79221.790.36%35
Apr 20, 2026221.00221.00221.00221.00221.000.45%27
Apr 17, 2026220.00220.00219.99220.00220.000.78%760
Apr 16, 2026218.29218.29218.29218.29218.29-0.04%16
Apr 15, 2026218.38218.38218.38218.38218.38-0.51%129
Apr 14, 2026213.90219.50213.90219.50219.504.52%299
Apr 13, 2026210.93210.93209.11210.00210.00-0.76%23
Apr 10, 2026213.54213.54211.60211.60211.600.50%164
Apr 9, 2026210.00210.55209.50210.55210.55-0.68%27
Apr 8, 2026209.99212.00209.98212.00212.004.95%52
Apr 7, 2026202.01202.01202.01202.01202.01-1.94%54
Apr 6, 2026209.00210.00204.00206.01206.01-0.57%120
Mar 31, 2026205.99207.19205.99207.19207.192.57%993
Mar 30, 2026204.00204.00202.00202.00202.00-1.47%51
Mar 26, 2026205.00205.01205.00205.01205.01-1.44%85
Mar 25, 2026208.00208.07208.00208.00208.00-0.83%60
Mar 24, 2026209.75209.75209.75209.75209.751.08%38
Mar 23, 2026207.51207.51207.51207.51207.510.93%45
Mar 20, 2026205.96207.98205.25205.59205.59-0.68%245
Mar 19, 2026209.00209.00207.00207.00207.00-1.40%50
Mar 18, 2026211.00211.00209.94209.94209.94-0.50%49
Mar 17, 2026210.19214.06210.00211.00211.00-0.74%103
Mar 13, 2026213.68213.68212.58212.58212.58-0.29%66
Mar 12, 2026213.20213.20213.20213.20213.20-703
Mar 11, 2026215.00215.00213.00213.20213.20-1.07%428
Mar 10, 2026215.51216.59215.51215.51215.510.24%222
Mar 9, 2026212.04215.00211.70215.00215.00-1.38%141
Mar 6, 2026218.00218.00218.00218.00218.00-0.23%16
Mar 5, 2026223.00223.01218.00218.50218.50-4.50%1,745
Mar 4, 2026228.80228.80228.80228.80228.800.85%52
Mar 3, 2026228.85228.85225.14226.87226.87-1.36%585
Mar 2, 2026240.00240.00230.00230.00230.00-6.12%314
Feb 27, 2026245.00245.00245.00245.00245.00-2.00%107
Feb 26, 2026254.00254.00250.00250.00250.002.46%43
Feb 25, 2026244.00244.00244.00244.00244.00-59
Feb 24, 2026245.00245.00244.00244.00244.003.39%66
Feb 23, 2026234.00236.00234.00236.00236.00-0.42%44
Feb 20, 2026239.00239.00237.00237.00237.00-0.04%74
Feb 19, 2026237.51237.51237.00237.10237.10-1.11%134
Feb 18, 2026238.00242.20238.00239.76239.76-0.93%109
Feb 17, 2026242.00242.00239.00242.00242.00-0.73%531
Feb 16, 2026245.00245.00243.77243.77243.770.32%43
Feb 13, 2026239.59243.01239.59243.00243.001.46%137
Feb 12, 2026235.00245.00235.00239.50236.911.91%261
Feb 11, 2026234.82235.01234.82235.00232.46-0.42%113
Feb 10, 2026234.99236.17234.99236.00233.450.43%101
Feb 9, 2026235.00235.00235.00235.00232.46-1.30%321
Feb 6, 2026238.09238.09238.09238.09235.520.88%21
Feb 5, 2026237.00237.00236.00236.02233.47-1.66%243
Feb 4, 2026235.45240.00233.90240.00237.411.69%109
Feb 3, 2026241.75241.75236.00236.00233.45-2.28%79
Jan 30, 2026241.49241.50241.49241.50238.89-0.20%199
Jan 29, 2026240.00241.98240.00241.98239.362.10%381
Jan 28, 2026238.88238.88237.01237.01234.45-0.50%84
Jan 27, 2026233.50239.00233.50238.19235.622.33%1,131
Jan 26, 2026235.00235.00231.61232.77230.25-1.37%593
Jan 23, 2026238.49238.49236.00236.00233.45-1.75%60
Jan 22, 2026239.00240.20239.00240.20237.600.10%215
Jan 21, 2026239.97239.97239.97239.97237.381.68%9
Jan 20, 2026238.00238.00235.70236.00233.45-1.75%215
Jan 16, 2026243.07243.07240.20240.20237.60-1.62%136
Jan 15, 2026245.00245.39244.16244.16241.52-2.14%5,539
Jan 14, 2026250.84250.84249.50249.50246.800.28%3,639
Jan 13, 2026251.00251.00248.00248.81246.12-0.87%349
Jan 12, 2026251.10251.10250.01251.00248.29-2.35%8,605
Jan 9, 2026257.05257.05257.05257.05254.27-0.59%13
Jan 8, 2026245.51261.00245.51258.58255.785.98%12,500
Jan 7, 2026245.20245.20244.00244.00241.36-2.01%58
Jan 6, 2026239.50249.00239.50249.00246.313.64%73
Jan 5, 2026239.01240.26237.91240.26237.660.53%571
Jan 2, 2026235.00239.00234.00239.00236.421.13%149
Dec 31, 2025236.32236.33236.32236.33233.78-0.63%66
Dec 30, 2025237.83237.84237.83237.84235.27-0.56%94
Dec 29, 2025239.49239.49238.29239.18236.590.28%60
Dec 26, 2025237.70238.51237.51238.51235.930.21%482
Dec 24, 2025238.00238.00238.00238.00235.43-0.42%29
Dec 23, 2025240.00240.01239.00239.00236.42-2.77%63
Dec 22, 2025241.33245.81241.33245.81243.151.87%33
Dec 19, 2025238.28241.30238.28241.30238.690.86%2,058
Dec 18, 2025239.77240.00239.00239.25236.66-1.22%469
Dec 17, 2025243.77244.50241.00242.20239.58-1.14%9,355
Dec 16, 2025249.00250.00243.61245.00242.35-0.60%1,022
Dec 15, 2025247.31247.31244.00246.47243.810.44%263
Dec 11, 2025243.62245.38243.62245.38242.730.98%59
Dec 10, 2025238.87243.00238.87243.00240.370.83%256
Dec 9, 2025241.00241.01241.00241.00238.391.05%535
Dec 8, 2025236.81238.50236.81238.50235.92-0.53%107
Dec 5, 2025239.61239.78239.61239.78237.190.33%57
Dec 3, 2025237.36239.00236.97239.00236.421.19%84
Dec 2, 2025240.93240.93236.18236.18233.63-2.04%206
Dec 1, 2025242.29244.00241.11241.11238.50-0.49%87
Nov 28, 2025243.50243.50242.28242.29239.67-0.70%142
Nov 26, 2025240.79244.00240.79244.00241.360.83%3,519
Nov 25, 2025239.00242.00239.00242.00239.381.26%50
Nov 24, 2025239.00239.00239.00239.00236.420.42%21
Nov 21, 2025238.00238.00238.00238.00235.434.00%120
Nov 20, 2025228.84228.84228.84228.84226.37-3.85%17