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 |