UK markets close in 8 hours 16 minutes

Ford Motor Company (F.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
218.43-0.97 (-0.44%)
At close: 01:27PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024218.58220.00218.43218.43218.438,038
24 Jun 2024214.90219.40214.90219.40219.404,431
21 Jun 2024220.50220.50214.02214.02214.02590
20 Jun 2024215.45218.48215.00217.01217.011,607
19 Jun 2024218.00218.00218.00218.00218.00-
18 Jun 2024217.00218.00217.00218.00218.00126
17 Jun 2024216.01219.80216.01219.80219.802,546
14 Jun 2024212.01216.53212.01216.01216.015,866
13 Jun 2024219.50219.97218.88219.97219.9785
12 Jun 2024223.90233.00223.90226.00226.006,843
11 Jun 2024227.00227.00223.00223.00223.002,397
10 Jun 2024220.77230.00220.77228.26228.266,358
07 Jun 2024215.00222.00215.00222.00222.001,977
06 Jun 2024210.00214.00210.00214.00214.0016,737
05 Jun 2024213.52213.52206.02212.27212.27799
04 Jun 2024214.49215.96213.50214.74214.741,330
03 Jun 2024213.00217.00210.02217.00217.009,928
31 May 2024200.00205.41200.00205.41205.41355
30 May 2024195.00199.99195.00199.66199.666,700
29 May 2024195.03197.00195.03195.34195.34338
28 May 2024201.00201.00196.00196.01196.017,334
27 May 2024204.11204.11204.11204.11204.1123
24 May 2024202.00204.00202.00202.97202.97304
23 May 2024201.00203.50201.00202.00202.00947
22 May 2024201.37201.37200.00201.03201.03377
21 May 2024201.02202.95200.00201.37201.373,195
20 May 2024203.50203.50201.30201.30201.30371
17 May 2024207.00207.00204.01205.93205.9362
16 May 2024207.00208.00206.75206.80206.801,541
15 May 2024210.00210.11204.10205.00205.001,647
14 May 2024207.65212.00207.65210.99210.9919,824
13 May 2024206.50208.73205.01207.65207.654,300
10 May 2024202.11204.19200.20201.30201.3011,887
09 May 2024204.20205.44204.00204.20204.20578
08 May 2024204.20206.50204.20206.00206.00200
07 May 2024210.50210.99204.20204.20204.20831
07 May 20240.15 Dividend
06 May 2024211.51211.51210.62210.62210.471,023
03 May 2024213.00214.32211.00211.00210.85307
02 May 2024211.00212.99210.00212.99212.84583
30 Apr 2024216.00216.00208.00209.00208.851,616
29 Apr 2024219.99219.99214.00214.50214.352,763
26 Apr 2024216.50223.99216.50220.00219.845,078
25 Apr 2024223.21223.21221.00223.21223.05338
24 Apr 2024220.46220.95219.06220.95220.7910,014
23 Apr 2024220.96222.20219.03220.00219.8427,924
22 Apr 2024205.00220.50205.00220.50220.34957
19 Apr 2024206.00206.00206.00206.00205.85-
18 Apr 2024206.00206.00206.00206.00205.8522
17 Apr 2024204.50204.50204.01204.01203.8621
16 Apr 2024203.53207.15203.53206.08205.93315
15 Apr 2024209.00209.00204.99204.99204.845,492
12 Apr 2024211.09212.15207.75207.75207.601,894
11 Apr 2024214.25215.32211.76215.32215.172,467
10 Apr 2024219.59219.59210.62210.62210.47135
09 Apr 2024220.00222.10219.06222.09221.933,760
08 Apr 2024220.98222.08217.13217.13216.98108
05 Apr 2024216.27218.15216.00216.00215.8555
04 Apr 2024226.92230.15220.00220.00219.8413,355
03 Apr 2024222.00226.05222.00224.96224.805,911
02 Apr 2024220.95221.29218.01220.00219.84348
01 Apr 2024217.50220.98217.50220.81220.655,488
27 Mar 2024208.52216.27208.52216.27216.1282
26 Mar 2024215.84215.84208.00208.04207.89221
25 Mar 2024217.90217.90210.84213.91213.762,547
22 Mar 2024215.48216.56215.05216.41216.26292
21 Mar 2024213.00215.00213.00215.00214.85172
20 Mar 2024209.69215.00209.69215.00214.852,041
19 Mar 2024200.51207.77200.51207.77207.629,878
15 Mar 2024201.63202.01201.01201.03200.89800
14 Mar 2024204.99204.99201.00201.00200.86812
13 Mar 2024204.03207.49204.03206.84206.6913,228
12 Mar 2024203.60204.60203.03203.20203.06307,729
11 Mar 2024203.58203.64203.58203.60203.462,067
08 Mar 2024208.97208.97206.80206.85206.70106
07 Mar 2024210.97210.97207.20208.97208.823,765
06 Mar 2024211.70211.70208.21209.15209.001,165
05 Mar 2024212.02213.00212.02213.00212.85756
04 Mar 2024211.50220.94211.50216.05215.9022,330
01 Mar 2024210.67214.97210.65210.65210.50187
29 Feb 2024213.97213.97212.80212.80212.65175
28 Feb 2024206.01211.94206.01210.03209.882,379
27 Feb 2024205.37206.04204.03205.05204.90308
26 Feb 2024209.00210.00204.00204.00203.858,701
23 Feb 2024207.39208.50207.39208.25208.10181
22 Feb 2024206.95208.15206.95207.30207.152,243
21 Feb 2024209.04210.00206.94206.94206.79752
20 Feb 2024208.99210.00208.00210.00209.85322
19 Feb 2024209.00209.00209.00209.00208.8532
16 Feb 2024212.62212.62209.00209.00208.85426
15 Feb 2024212.80213.95211.99213.94213.79223
15 Feb 20240.18 Dividend
14 Feb 2024215.54215.54214.65214.82214.492,596
13 Feb 2024220.40220.40215.01216.96216.62172
12 Feb 2024216.00222.46216.00222.46222.1223,392
09 Feb 2024219.01221.00215.97216.22215.881,961
08 Feb 2024218.00220.70216.02219.01218.671,502
07 Feb 2024211.04221.00210.00218.54218.2016,497
06 Feb 2024208.00208.00200.00206.00205.6811,882
02 Feb 2024205.50208.50205.50208.50208.181,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...