|
End-of-day quote
Mexican S.E.
29/09/2026
|
5-day change | 1st Jan Change | ||
| 220.89 MXN | -1.36% |
|
-2.48% | -6.53% |
| 01:18am | Ford CEO Says F-150 Supplier Issue Resolved But Will Impact Q3 Sales | MT |
| 01:15am | Ford CEO Says F-150 Supplier Issue Resolved But Will Impact Q3 Sales, Reuters Reports | MT |
Stock exchange
Mexican S.E.
F * 220.89 $
-1.36%
19.88K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| F | 12.02USD | -2.28% | 332M $ | ||
CBOE
| F | 12.02USD | -2.36% | 7.79M $ | |
|
Kazakhstan S.E.
| F_KZ | 12.38USD | -0.72% | 56.82K $ | |
|
Tradegate
| FMC1 | 10.62EUR | -2.21% | 29.99K € | |
|
Boerse Muenchen
| FMC1 | 10.61EUR | -2.32% | 7.69K € | |
|
Mexican S.E.
| F * | 220.89MXN | -1.36% | 19.88K $ | |
|
Xetra
| FMC1 | 10.70EUR | -1.20% | 877.4 € | |
|
Bolsa De Valores De Colombia
| FCO | 41,460.00COP | -3.36% | 415K $ | |
|
London S.E.
| 0P4F | 13.97USD | +1.26% | 13.97 $ | |
|
CBOE
| FORDA | 11.80EUR | 0.00% | 0 € | |
|
CBOE
| 0P4F | 12.37EUR | 0.00% | 0 € | |
|
Lima
| FUS | 12.75USD | 0.00% | 0 $ | |
|
Swiss Exchange
| F | 10.18CHF | -0.97% | 0 CHF | |
|
Borsa Italiana
| 1F | 10.86EUR | -0.73% | 0 € | |
|
Börse Stuttgart
| FMC1 | 10.59EUR | -2.26% | 0 € | |
|
Deutsche Boerse AG
| FMC1 | 10.73EUR | -0.14% | 0 € | |
|
Swiss Exchange
| F | 12.22USD | -0.81% | 0 $ | |
|
Wiener Boerse
| FORD | 10.84EUR | -0.78% | 0 € | |
| FDMO34 | 62.25BRL | -16.22% | 3.98K R$ | ||
| F | 19,890.00ARS | -1.00% | 17.92M $ | ||
|
Buenos Aires S.E.
| FD | 12.79USD | -1.62% | 729.03 $ | |
| F | 10.11CAD | -2.32% | 137K $ | ||
|
Deutsche Boerse AG
| FMC | 6.250EUR | 0.00% | 0 € |
Quotes 5-day view: Ford Motor Company
End-of-day quote Mexican S.E.| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | MXN 227.13 | MXN 223.75 | MXN 225.00 | MXN 223.94 | MXN 220.89 |
| Volume | 80 | 74 | 144 | 109 | 90 |
| Change | +0.27% | -1.49% | +0.56% | -0.47% | -1.36% |
| Opening | MXN 226.00 | MXN 226.04 | MXN 225.00 | MXN 223.94 | MXN 222.00 |
| High | MXN 229.00 | MXN 226.04 | MXN 225.92 | MXN 223.94 | MXN 222.02 |
| Low | MXN 226.00 | MXN 223.00 | MXN 224.17 | MXN 223.94 | MXN 220.89 |
Performance
| 1 day | -1.36% | ||
| 1 week | -2.48% | ||
| Current month | -7.19% | ||
| 1 month | -7.19% | ||
| 3 months | -10.06% | ||
| 6 months | +7.75% | ||
| Current year | -6.53% | ||
| 1 year | -0.39% | ||
| 3 years | +1.79% | ||
| 5 years | -24.78% | ||
| 10 years | -5.60% |
Volumes
marketsDaily volume
90
Avg. Volume 20 sessions
287
Avg. Volume 20 sessions MXN
63,395.43
Avg. Volume 20 sessions USD
3,506.65
Record volume 1
2,807,616
Record volume 2
2,600,723
Record volume 3
2,399,282
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (MXN)
49,047,426,704
Market Cap (USD)
49,047,426,704
Net sales (USD)
173,996,000,000
Number of employees
169,000
Sales / Employee (USD)
1,029,562
Free-Float
97.83%
Free-Float capitalization (MXN)
2,662,179,583
Free-Float capitalization (USD)
47,984,722,116
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
224.14
Moving average 20 days
233.21
Moving average 50 days
239.91
Moving average 100 days
240.14
Price spread / (MMA5)
+1.47%
Price spread / (MMA20)
+5.58%
Price spread / (MMA50)
+8.61%
Price spread / (MMA100)
+8.71%
RSI 9 days
26.65
RSI 14 days
33.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.36% | -2.48% | -0.39% | +1.79% | 49.05B | |
| -0.33% | -7.17% | -20.66% | +40.24% | 1,394B | |
| +1.34% | -3.47% | +1.74% | +9.06% | 216B | |
| -0.20% | -7.07% | -30.39% | -6.28% | 102B | |
| -1.60% | -5.10% | -15.84% | +22.49% | 76.78B | |
| -3.95% | -7.93% | +26.50% | +137.54% | 70.61B | |
| -1.43% | -4.30% | +60.47% | +80.53% | 60B | |
| -2.32% | -6.99% | +0.63% | -2.23% | 49.05B | |
| +0.44% | +3.03% | +10.22% | -49.20% | 46.76B | |
| -0.17% | -3.59% | -24.08% | -38.13% | 42.52B | |
| Average | -0.99% | -4.64% | +0.82% | +19.58% | 210.58B | |
| Weighted average by Cap. | -0.40% | -6.13% | -13.18% | +33.11% |
Historical Quotes: Ford Motor Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Price Extremes
| 1 week | 220.89 |  | 226.04 |
| 1 month | 220.89 | | 246.23 |
| Current year | 201.11 | | 308.6 |
| 1 year | 201.11 | | 308.6 |
| 3 years | 172.14 | | 308.6 |
| 5 years | 172.14 | | 526 |
| 10 years | 100 | | 526 |
Monthly variations
Annual variations
| 2026 | -6.53% | ||
| 2025 | +14.68% | ||
| 2024 | -0.88% | ||
| 2023 | -7.60% | ||
| 2022 | -47.31% | ||
| 2021 | +143.72% | ||
| 2020 | +0.11% | ||
| 2019 | +12.90% | ||
| 2018 | -37.31% | ||
| 2017 | -3.44% | ||
| 2016 | +3.25% | ||
| 2015 | +7.76% | ||
| 2014 | +14.45% | ||
| 2013 | +20.83% | ||
| 2012 | +11.70% | ||
| 2011 | -27.87% | ||
| 2010 | +57.84% | ||
| 2009 | +309.00% | ||
| 2008 | -58.71% | ||
| 2007 | -9.67% |
- Stock Market
- Stocks
- F Stock
- F * Stock
- Quotes Ford Motor Company
Select your edition
All financial news and data tailored to specific country editions
