F.MX - Ford Motor Company

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017236.80236.80236.80236.80236.80-
Dec 14, 2017236.80236.80236.80236.80236.801
Dec 14, 2017236.80236.80236.80236.80236.80599
Dec 13, 2017243.00244.00242.99243.00243.001,269
Dec 11, 2017243.00243.00243.00243.00243.001
Dec 08, 2017243.00243.00243.00243.00243.00105
Dec 07, 2017233.75238.75233.75238.75238.751,324
Dec 06, 2017231.00233.75231.00233.75233.75909
Dec 05, 2017235.40235.40235.00229.58229.582
Dec 04, 2017229.58229.58229.58229.58229.583
Dec 01, 2017229.58229.58229.58229.58229.58-
Nov 30, 2017229.58229.58229.58229.58229.58-
Nov 29, 2017229.58229.58229.58229.58229.5816,579
Nov 28, 2017223.00223.00223.00223.00223.00-
Nov 27, 2017223.00223.00223.00223.00223.00-
Nov 24, 2017223.00223.00223.00223.00223.00374
Nov 23, 2017227.00227.00227.00225.20225.203
Nov 22, 2017226.50226.50225.20225.20225.206,200
Nov 21, 2017231.50231.50231.50231.50231.50-
Nov 17, 2017231.50231.50231.50231.50231.50-
Nov 16, 2017231.50231.50231.50231.50231.50-
Nov 15, 2017232.30232.30231.50231.50231.507,383
Nov 14, 2017224.22224.22224.22224.22224.22-
Nov 13, 2017231.78231.78231.78224.22224.224
Nov 10, 2017224.22224.22224.22224.22224.22700
Nov 09, 2017228.00228.80225.87228.80228.807,337
Nov 08, 2017230.15230.15230.15230.15230.151,665
Nov 07, 2017232.34232.34232.34232.34232.34522
Nov 06, 2017237.00237.00235.00235.00235.0063
Nov 03, 2017235.85237.00235.85237.00237.001,000
Nov 01, 2017235.50235.85235.50235.85235.851,276
Oct 31, 2017234.60235.00234.60235.00235.0016,066
Oct 30, 2017232.00232.00232.00232.00232.00701
Oct 27, 2017234.23234.23234.23234.23234.23-
Oct 26, 2017234.23234.23234.23234.23234.232,656
Oct 25, 2017234.05234.05228.63229.50229.5014,553
Oct 24, 2017233.00235.00233.00235.00235.0015,069
Oct 23, 2017231.60231.60231.26231.26231.26800
Oct 20, 2017230.00230.14230.00230.14230.14912
Oct 19, 2017229.40229.40229.32229.32229.321,174
Oct 18, 2017231.61231.80230.54230.62230.623,876
Oct 17, 2017230.40231.00230.40231.00231.002,127
Oct 16, 2017228.09228.09228.09228.09228.09-
Oct 13, 2017228.00228.09228.00228.09228.09100
Oct 12, 2017228.70228.70228.70228.70228.704,879
Oct 11, 2017230.95230.95230.95230.95230.95548
Oct 10, 2017222.41222.41222.41222.41222.41100
Oct 09, 2017222.41222.41222.41222.41222.41-
Oct 06, 2017222.41222.41222.41222.41222.41-
Oct 05, 2017222.41222.41222.41222.41222.4122
Oct 04, 2017226.00226.00226.00226.00226.00330,710
Oct 03, 2017225.00225.00224.00225.00225.00325
Oct 02, 2017218.96218.96218.96218.96218.961,844
Sep 29, 2017211.00211.00211.00211.00211.0039
Sep 28, 2017213.90213.90213.90213.90213.90-
Sep 27, 2017213.00213.00213.00213.90213.902
Sep 26, 2017214.00214.00214.00213.90213.901
Sep 25, 2017208.00213.90208.00213.90213.901,194
Sep 22, 2017208.97208.97208.97208.97208.97-
Sep 21, 2017208.97208.97208.97208.97208.971,752
Sep 20, 2017203.00203.00203.00203.00203.00-
Sep 19, 2017209.99210.00209.99203.00203.002
Sep 18, 2017209.99210.00209.99203.00203.004
Sep 15, 2017203.00203.00203.00203.00203.00492
Sep 14, 2017205.00205.00205.00205.00205.00300
Sep 13, 2017206.90206.90205.80205.80205.803,324
Sep 12, 2017202.00206.00202.00206.00206.004,532
Sep 11, 2017208.08208.08208.08208.08208.08-
Sep 08, 2017208.08208.08208.08208.08208.089
Sep 07, 2017204.00204.00204.00204.00204.00-
Sep 06, 2017203.48204.00203.48204.00204.004,400
Sep 05, 2017207.06207.06203.50203.50203.503,601
Sep 04, 2017203.00203.00203.00203.00203.00-
Sep 01, 2017203.00203.00203.00203.00203.00762
Aug 31, 2017199.00199.00199.00199.00199.0025
Aug 30, 2017193.00193.00191.85191.85191.854,159
Aug 29, 2017193.12193.12193.12193.12193.12-
Aug 28, 2017191.72193.12191.72193.12193.1220,865
Aug 25, 2017195.04195.04195.04195.04195.04150
Aug 24, 2017190.04190.04190.04190.04190.045,250
Aug 23, 2017190.00192.00190.00191.00191.001,336
Aug 22, 2017185.00185.00185.00185.00185.00-
Aug 21, 2017193.00193.00185.00185.00185.0039
Aug 18, 2017192.00192.00190.00190.00190.0020
Aug 17, 2017191.33191.33191.33191.60191.601
Aug 16, 2017192.00192.00191.60191.60191.60281
Aug 15, 2017194.00194.00194.00194.00194.0010
Aug 14, 2017192.87192.87192.87192.87192.87-
Aug 11, 2017192.87192.87192.87192.87192.87143
Aug 10, 2017195.00195.00195.00195.00195.00-
Aug 09, 2017194.80195.00191.09195.00195.002,492
Aug 08, 2017195.00196.00195.00195.00195.00104
Aug 07, 2017195.00195.00195.00195.00195.0061
Aug 04, 2017196.80196.80196.80196.80196.809
Aug 03, 2017196.00196.80195.85196.80196.8067,009
Aug 02, 2017195.80195.80195.80195.80195.80133
Aug 01, 2017200.49200.49200.49200.49200.493
Jul 31, 2017200.50200.50199.90200.49200.49129
Jul 28, 2017200.49200.49200.49200.49200.4922
Jul 27, 2017200.50200.50200.50200.50200.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...