Ford Motor Company (BVC:FCO)
Colombia
· Delayed Price · Currency is COP 45,980
0.00 (0.00%)
At close: Apr 27, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 2 |
| Apr 24, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 10 |
| Apr 23, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | 2 |
| Apr 22, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | - | - |
| Apr 21, 2026 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 45,980.00 | 4.79% | 2 |
| Apr 20, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 4 |
| Apr 17, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 4 |
| Apr 16, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | 3 |
| Apr 15, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | - | - |
| Apr 14, 2026 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 43,880.00 | 3.15% | 8 |
| Apr 13, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 3 |
| Apr 10, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 16 |
| Apr 9, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 3 |
| Apr 8, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | - | 6 |
| Apr 7, 2026 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 42,540.00 | 3.40% | 4 |
| Apr 6, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | - | 5 |
| Apr 1, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | - | - |
| Mar 31, 2026 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | 41,140.00 | -6.50% | 30 |
| Mar 30, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 11 |
| Mar 27, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 1 |
| Mar 26, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | - |
| Mar 25, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1.01% | 5,000 |
| Mar 24, 2026 | 43,560.00 | 43,560.00 | 43,560.00 | 43,560.00 | 43,560.00 | 1.26% | - |
| Mar 20, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 19, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | 2 |
| Mar 18, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 17, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | - | - |
| Mar 16, 2026 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | 43,020.00 | -1.74% | - |
| Mar 13, 2026 | 43,780.00 | 43,780.00 | 43,780.00 | 43,780.00 | 43,780.00 | -5.07% | 6 |
| Mar 12, 2026 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | - | 3 |
| Mar 11, 2026 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | - | - |
| Mar 10, 2026 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | - | 1 |
| Mar 9, 2026 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | 46,120.00 | -3.92% | - |
| Mar 6, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 3 |
| 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 | - | - |