F.MX Historical Prices | FORD MOTOR Stock

Dow

0.06% Nasdaq

0.01%

F-PYME NC5 (F.MX)

-Mexico

184.50 0.50(0.27%) May 24, 4:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	183.40	184.50	183.40	184.50	1,700	184.50
May 23, 2013	183.67	184.00	183.00	184.00	33,200	184.00
May 22, 2013	186.85	188.77	184.95	185.07	269,000	185.07
May 21, 2013	187.80	187.97	183.38	185.16	69,700	185.16
May 20, 2013	187.40	187.40	184.00	184.58	2,800	184.58
May 17, 2013	180.00	186.94	180.00	186.50	89,700	186.50
May 16, 2013	179.70	180.54	179.70	180.54	5,900	180.54
May 15, 2013	174.00	180.90	174.00	179.35	45,900	179.35
May 14, 2013	170.77	172.47	170.77	172.47	6,100	172.47
May 13, 2013	169.99	170.07	169.10	170.07	30,200	170.07
May 10, 2013	171.32	171.32	171.18	171.18	800	171.18
May 9, 2013	170.74	170.74	169.21	170.40	16,800	170.40
May 8, 2013	170.00	171.40	170.00	171.40	700	171.40
May 7, 2013	172.55	172.55	169.80	171.17	67,600	171.17
May 6, 2013	169.65	172.00	169.50	171.11	118,600	171.11
May 3, 2013	165.96	165.96	165.70	165.70	112,600	165.70
May 2, 2013	164.00	164.50	163.50	164.25	9,200	164.25
May 2, 2013	0.10 Dividend
May 1, 2013	166.50	166.50	166.50	166.50	0	166.40
Apr 30, 2013	164.80	166.50	164.80	166.50	17,900	166.40
Apr 29, 2013	165.93	166.40	165.93	166.40	35,100	166.30
Apr 26, 2013	165.00	166.30	164.75	165.93	63,000	165.83
Apr 25, 2013	163.00	164.10	163.00	163.00	700	162.90
Apr 24, 2013	161.50	163.50	161.50	163.50	3,500	163.40
Apr 23, 2013	161.00	161.20	161.00	161.20	31,500	161.10
Apr 22, 2013	159.66	159.66	159.66	159.66	100	159.56
Apr 19, 2013	157.00	157.00	157.00	157.00	1,000	156.91
Apr 18, 2013	157.32	157.39	155.30	155.30	18,400	155.21
Apr 17, 2013	159.50	159.50	157.05	159.00	31,400	158.90
Apr 16, 2013	159.90	160.43	158.30	159.00	7,600	158.90
Apr 15, 2013	160.87	161.20	160.87	161.20	800	161.10
Apr 12, 2013	161.90	161.90	161.00	161.50	29,200	161.40
Apr 11, 2013	161.30	161.80	161.30	161.80	60,600	161.70
Apr 10, 2013	157.90	158.63	157.90	158.63	27,000	158.53
Apr 9, 2013	156.28	156.99	155.42	156.45	33,300	156.36
Apr 8, 2013	153.00	156.50	152.95	156.35	69,600	156.26
Apr 5, 2013	151.91	151.91	150.66	151.00	63,600	150.91
Apr 4, 2013	155.34	155.34	155.09	155.09	6,000	155.00
Apr 3, 2013	155.05	156.50	155.05	156.23	47,200	156.14
Apr 2, 2013	159.80	159.80	159.80	159.80	0	159.70
Apr 1, 2013	160.00	160.55	159.75	160.55	15,000	160.45
Mar 29, 2013	163.25	163.25	163.25	163.25	0	163.15
Mar 28, 2013	163.25	163.25	163.25	163.25	0	163.15
Mar 27, 2013	163.25	163.25	163.25	163.25	4,000	163.15
Mar 26, 2013	164.64	164.64	163.15	163.88	400	163.78
Mar 25, 2013	164.50	164.50	164.50	164.50	2,000	164.40
Mar 22, 2013	164.44	164.44	164.44	164.44	0	164.34
Mar 21, 2013	164.50	165.03	164.44	164.44	20,100	164.34
Mar 20, 2013	165.85	165.85	165.85	165.85	0	165.75
Mar 19, 2013	165.85	165.85	165.85	165.85	0	165.75
Mar 18, 2013	165.85	165.85	165.85	165.85	0	165.75
Mar 15, 2013	165.85	165.85	165.85	165.85	2,000	165.75
Mar 14, 2013	166.11	166.11	166.11	166.11	300	166.01
Mar 13, 2013	166.34	167.40	165.30	165.80	13,600	165.70
Mar 12, 2013	167.01	167.50	164.34	166.96	25,200	166.86
Mar 11, 2013	167.35	167.95	167.00	167.95	73,400	167.85
Mar 8, 2013	163.75	164.00	163.75	164.00	2,600	163.90
Mar 7, 2013	164.00	164.00	164.00	164.00	4,500	163.90
Mar 6, 2013	164.00	164.00	164.00	164.00	0	163.90
Mar 5, 2013	165.27	165.27	163.75	164.00	8,000	163.90
Mar 4, 2013	162.80	162.80	162.80	162.80	0	162.70
Mar 1, 2013	162.80	162.80	162.80	162.80	1,800	162.70
Feb 28, 2013	163.09	163.09	161.67	161.67	9,400	161.57
Feb 27, 2013	160.75	160.75	160.75	160.75	0	160.65
Feb 26, 2013	156.60	156.60	156.60	156.60	0	156.51
Feb 25, 2013	159.00	159.00	155.92	156.60	63,100	156.51
Feb 22, 2013	158.75	158.75	158.75	158.75	1,400	158.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On F.MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

F-PYME NC5 (F.MX)