Ford Motor Company (BVC:FCO)
Colombia
· Delayed Price · Currency is COP 48,000
0.00 (0.00%)
At close: Mar 6, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | - |
| Mar 4, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 5 |
| Mar 3, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -9.54% | 476 |
| Mar 2, 2026 | 53,060.00 | 53,060.00 | 53,060.00 | 53,060.00 | 53,060.00 | 2.59% | 12 |
| Feb 27, 2026 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | - | 24 |
| Feb 26, 2026 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | - | 15 |
| Feb 25, 2026 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | - | 8 |
| Feb 24, 2026 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | - | - |
| Feb 23, 2026 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | 51,720.00 | -0.12% | 2 |
| Feb 20, 2026 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | - | - |
| Feb 19, 2026 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | - | 1 |
| Feb 18, 2026 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | 51,780.00 | 2.25% | 3 |
| Feb 17, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | - |
| Feb 16, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | - |
| Feb 13, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | 64 |
| Feb 12, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | 25 |
| Feb 11, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | 29 |
| Feb 10, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | - | 7 |
| Feb 9, 2026 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | 50,640.00 | -0.59% | 28 |
| Feb 6, 2026 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | - | 8 |
| Feb 5, 2026 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | - | - |
| Feb 4, 2026 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | - | 34 |
| Feb 3, 2026 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | - | 2 |
| Feb 2, 2026 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 50,940.00 | 3.28% | 10 |
| Jan 30, 2026 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | - | - |
| Jan 29, 2026 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | - | - |
| Jan 28, 2026 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | - | - |
| Jan 27, 2026 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | - | 18 |
| Jan 26, 2026 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | 49,320.00 | -1.99% | 41 |
| Jan 23, 2026 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 7 |
| Jan 22, 2026 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 6 |
| Jan 21, 2026 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 12 |
| Jan 20, 2026 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 1 |
| Jan 19, 2026 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | -1.33% | 1 |
| Jan 16, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -2.22% | 9,900 |
| Jan 15, 2026 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | - | 112 |
| Jan 14, 2026 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | - | - |
| Jan 13, 2026 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | 52,160.00 | -3.01% | 15 |
| Jan 9, 2026 | 53,780.00 | 53,780.00 | 53,780.00 | 53,780.00 | 53,780.00 | - | - |
| Jan 8, 2026 | 53,780.00 | 53,780.00 | 53,780.00 | 53,780.00 | 53,780.00 | 6.37% | 10 |
| Jan 7, 2026 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | - | - |
| Jan 6, 2026 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | - | - |
| Jan 5, 2026 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 50,560.00 | 2.22% | 1 |
| Jan 2, 2026 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | - | 1 |
| Dec 30, 2025 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | - | 11 |
| Dec 29, 2025 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | 49,460.00 | -3.81% | 3 |
| Dec 26, 2025 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | - | - |
| Dec 24, 2025 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | - | - |
| Dec 23, 2025 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | - | 1 |
| Dec 22, 2025 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | 51,420.00 | -1.38% | 5 |
| Dec 19, 2025 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | - | 1 |
| Dec 18, 2025 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | - | 4 |
| Dec 17, 2025 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | - | 1 |
| Dec 16, 2025 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | - | 1 |
| Dec 15, 2025 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 52,140.00 | 3.62% | 9 |
| Dec 12, 2025 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 2 |
| Dec 11, 2025 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | - |
| Dec 10, 2025 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | - | 41 |
| Dec 9, 2025 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 50,320.00 | 1.21% | 6 |
| Dec 5, 2025 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | 49,720.00 | - | 65 |
| 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 |