Ford Motor Company (BVC:F)
Colombia
· Delayed Price · Currency is COP 49,720
0.00 (0.00%)
At close: Dec 4, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | - | 30 |
| Dec 3, 2025 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | - | 268 |
| Dec 2, 2025 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | - | 20 |
| Dec 1, 2025 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 1.76% | 23 |
| Nov 28, 2025 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | - | 252 |
| Nov 27, 2025 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | - | - |
| Nov 26, 2025 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | - | 4 |
| Nov 25, 2025 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | - | 145 |
| Nov 24, 2025 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 48,860.00 | 0.74% | 200 |
| Nov 21, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 1 |
| Nov 20, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 103 |
| Nov 19, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 84 |
| Nov 18, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | -2.84% | 88 |
| Nov 14, 2025 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | - | 30 |
| Nov 13, 2025 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | - | 132 |
| Nov 12, 2025 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | - | 16 |
| Nov 11, 2025 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | - | 12 |
| Nov 10, 2025 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 49,920.00 | 0.77% | 21 |
| Nov 7, 2025 | 49,540.00 | 49,540.00 | 49,540.00 | 49,540.00 | 49,540.00 | - | 26 |
| Nov 6, 2025 | 49,540.00 | 49,540.00 | 49,540.00 | 49,540.00 | 49,540.00 | -1.35% | 412 |
| Nov 5, 2025 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | - | 19 |
| Nov 4, 2025 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | 50,220.00 | -1.80% | 101 |
| Oct 31, 2025 | 51,140.00 | 51,140.00 | 51,140.00 | 51,140.00 | 51,140.00 | - | 4 |
| Oct 30, 2025 | 51,140.00 | 51,140.00 | 51,140.00 | 51,140.00 | 51,140.00 | -4.23% | 862 |
| Oct 29, 2025 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | - | 52 |
| Oct 28, 2025 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | - | 77 |
| Oct 27, 2025 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 1.25% | 89 |
| Oct 24, 2025 | 52,740.00 | 52,740.00 | 52,740.00 | 52,740.00 | 52,740.00 | 8.88% | 406 |
| Oct 23, 2025 | 48,440.00 | 48,440.00 | 48,440.00 | 48,440.00 | 48,440.00 | - | 37 |
| Oct 22, 2025 | 48,440.00 | 48,440.00 | 48,440.00 | 48,440.00 | 48,440.00 | -0.86% | 1,344 |
| Oct 21, 2025 | 47,680.00 | 48,860.00 | 47,680.00 | 48,860.00 | 48,860.00 | 4.76% | 1,471 |
| Oct 20, 2025 | 46,640.00 | 46,640.00 | 46,640.00 | 46,640.00 | 46,640.00 | 3.28% | 321 |
| Oct 17, 2025 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | - | 9 |
| Oct 16, 2025 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | - | 10 |
| Oct 15, 2025 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | - | 16 |
| Oct 14, 2025 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 0.44% | 24 |
| Oct 10, 2025 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | - | 106 |
| Oct 9, 2025 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | 44,960.00 | -1.96% | 201 |
| Oct 8, 2025 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | 45,860.00 | - | 267 |
| Oct 7, 2025 | 46,040.00 | 46,040.00 | 45,780.00 | 45,860.00 | 45,860.00 | -6.56% | 1,054 |
| Oct 6, 2025 | 49,080.00 | 49,080.00 | 49,080.00 | 49,080.00 | 49,080.00 | 2.00% | 36 |
| Oct 3, 2025 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | - | 88 |
| Oct 2, 2025 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 1.86% | 423 |
| Oct 1, 2025 | 47,240.00 | 47,240.00 | 47,240.00 | 47,240.00 | 47,240.00 | 0.64% | 260 |
| Sep 30, 2025 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | - | 11 |
| Sep 29, 2025 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 4.54% | 39 |
| Sep 26, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 180 |
| Sep 25, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 12 |
| Sep 24, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 90 |
| Sep 23, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 134 |
| Sep 22, 2025 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.58% | 254 |
| Sep 19, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 98 |
| Sep 18, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 12 |
| Sep 17, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 4 |
| Sep 16, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | - | 39 |
| Sep 15, 2025 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | 45,620.00 | -1.89% | 26 |
| Sep 12, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 28 |
| Sep 11, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 6 |
| Sep 10, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 61 |
| Sep 9, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 9 |
| Sep 8, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.19% | 131 |
| Sep 5, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 94 |
| Sep 4, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 85 |
| Sep 3, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 26 |
| Sep 2, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 262 |
| Sep 1, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | -0.21% | 4 |
| Aug 29, 2025 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | -2.20% | 352 |
| Aug 28, 2025 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | - | 408 |
| Aug 27, 2025 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 48,220.00 | 2.46% | 501 |
| Aug 26, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | - | 21 |
| Aug 25, 2025 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | 47,060.00 | -0.34% | 52 |
| Aug 22, 2025 | 47,220.00 | 47,220.00 | 47,220.00 | 47,220.00 | 47,220.00 | 1.90% | 463 |
| Aug 21, 2025 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | - | 7 |
| Aug 20, 2025 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | 46,340.00 | -1.19% | 230 |
| Aug 19, 2025 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 1.87% | 996 |
| Aug 15, 2025 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 46,040.00 | 1.77% | 455 |
| Aug 14, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 4 |
| Aug 13, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 58 |
| Aug 12, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | - | 42 |
| Aug 11, 2025 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 45,240.00 | 0.31% | 344 |
| Aug 8, 2025 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | -0.75% | 3,472 |
| Aug 6, 2025 | 45,380.00 | 45,440.00 | 45,140.00 | 45,440.00 | 45,440.00 | 0.49% | 3,274 |
| Aug 5, 2025 | 45,220.00 | 45,220.00 | 45,220.00 | 45,220.00 | 45,220.00 | 1.21% | 1,244 |
| Aug 4, 2025 | 44,680.00 | 44,680.00 | 44,680.00 | 44,680.00 | 44,680.00 | 0.59% | 13 |
| Aug 1, 2025 | 44,620.00 | 44,620.00 | 44,400.00 | 44,420.00 | 44,420.00 | -3.60% | 2,267 |
| Jul 31, 2025 | 45,880.00 | 46,500.00 | 45,880.00 | 46,080.00 | 46,080.00 | -2.25% | 3,619 |
| Jul 30, 2025 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | - | 10 |
| Jul 29, 2025 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | - | 101 |
| Jul 28, 2025 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | 47,140.00 | -0.30% | 153 |
| Jul 25, 2025 | 47,280.00 | 47,280.00 | 47,280.00 | 47,280.00 | 47,280.00 | 2.83% | 12,790 |
| Jul 24, 2025 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 0.04% | 338 |
| Jul 23, 2025 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | - | 238 |
| Jul 22, 2025 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | - | 2 |
| Jul 21, 2025 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 45,960.00 | 1.01% | 1,310 |
| Jul 18, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | - | 74 |
| Jul 17, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | - | 57 |
| Jul 16, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | -3.52% | 5,646 |
| Jul 15, 2025 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | - | 46 |
| Jul 14, 2025 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 47,160.00 | 0.47% | 118 |
| Jul 11, 2025 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | 46,940.00 | - | 1 |