Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 297.75
-2.25 (-0.75%)
Last updated: Mar 25, 2026, 1:49 PM GMT+3
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 301.25 | 304.75 | 292.75 | 300.00 | 300.00 | -1.32% | 96,806 |
| Mar 23, 2026 | 298.00 | 304.50 | 289.00 | 304.00 | 304.00 | 2.01% | 112,745 |
| Mar 19, 2026 | 298.00 | 302.00 | 295.00 | 298.00 | 298.00 | -0.50% | 12,247 |
| Mar 18, 2026 | 304.75 | 307.00 | 298.25 | 299.50 | 299.50 | 0.84% | 105,810 |
| Mar 17, 2026 | 297.75 | 297.75 | 293.00 | 297.00 | 297.00 | 0.85% | 51,134 |
| Mar 16, 2026 | 294.00 | 297.75 | 293.00 | 294.50 | 294.50 | 0.51% | 41,768 |
| Mar 13, 2026 | 296.00 | 298.75 | 290.75 | 293.00 | 293.00 | -0.85% | 43,120 |
| Mar 12, 2026 | 293.50 | 301.75 | 293.00 | 295.50 | 295.50 | 0.17% | 59,579 |
| Mar 11, 2026 | 295.75 | 298.75 | 293.00 | 295.00 | 295.00 | -0.76% | 48,250 |
| Mar 10, 2026 | 294.00 | 300.50 | 292.00 | 297.25 | 297.25 | 4.48% | 45,937 |
| Mar 9, 2026 | 289.00 | 289.50 | 282.00 | 284.50 | 284.50 | -2.23% | 51,381 |
| Mar 6, 2026 | 298.00 | 298.00 | 289.00 | 291.00 | 291.00 | -2.35% | 51,991 |
| Mar 5, 2026 | 290.00 | 309.75 | 290.00 | 298.00 | 298.00 | 3.83% | 91,918 |
| Mar 4, 2026 | 289.75 | 290.75 | 280.75 | 287.00 | 287.00 | 1.68% | 85,776 |
| Mar 3, 2026 | 282.00 | 289.75 | 282.00 | 282.25 | 282.25 | -1.05% | 57,126 |
| Mar 2, 2026 | 285.00 | 288.50 | 271.00 | 285.25 | 285.25 | -4.92% | 105,298 |
| Feb 27, 2026 | 308.25 | 311.25 | 296.75 | 300.00 | 300.00 | -2.60% | 83,116 |
| Feb 26, 2026 | 305.50 | 311.00 | 304.25 | 308.00 | 308.00 | 0.82% | 48,360 |
| Feb 25, 2026 | 310.50 | 312.50 | 304.25 | 305.50 | 305.50 | -1.45% | 50,025 |
| Feb 24, 2026 | 315.00 | 315.25 | 309.75 | 310.00 | 310.00 | -1.59% | 56,321 |
| Feb 23, 2026 | 316.75 | 324.25 | 313.50 | 315.00 | 315.00 | -0.16% | 84,898 |
| Feb 20, 2026 | 313.00 | 322.00 | 311.00 | 315.50 | 315.50 | 1.20% | 62,445 |
| Feb 19, 2026 | 334.75 | 336.75 | 310.00 | 311.75 | 311.75 | -6.38% | 123,565 |
| Feb 18, 2026 | 343.50 | 347.00 | 329.25 | 333.00 | 333.00 | -3.06% | 104,490 |
| Feb 17, 2026 | 345.00 | 350.75 | 340.50 | 343.50 | 343.50 | -0.36% | 129,118 |
| Feb 16, 2026 | 332.00 | 344.75 | 332.00 | 344.75 | 344.75 | 3.06% | 137,310 |
| Feb 13, 2026 | 330.75 | 337.25 | 330.25 | 334.50 | 334.50 | 1.06% | 125,119 |
| Feb 12, 2026 | 326.00 | 331.25 | 324.00 | 331.00 | 331.00 | 2.24% | 86,793 |
| Feb 11, 2026 | 328.50 | 330.00 | 323.25 | 323.75 | 323.75 | -1.45% | 91,324 |
| Feb 10, 2026 | 336.00 | 337.50 | 328.00 | 328.50 | 328.50 | -2.01% | 119,730 |
| Feb 9, 2026 | 321.50 | 337.75 | 321.50 | 335.25 | 335.25 | 4.68% | 166,900 |
| Feb 6, 2026 | 322.50 | 327.00 | 317.50 | 320.25 | 320.25 | -0.70% | 60,010 |
| Feb 5, 2026 | 318.50 | 331.25 | 317.00 | 322.50 | 322.50 | 1.26% | 108,332 |
| Feb 4, 2026 | 321.50 | 323.25 | 318.50 | 318.50 | 318.50 | -0.55% | 72,389 |
| Feb 3, 2026 | 321.50 | 327.00 | 319.25 | 320.25 | 320.25 | -0.31% | 65,991 |
| Feb 2, 2026 | 324.75 | 326.00 | 317.50 | 321.25 | 321.25 | -1.08% | 51,892 |
| Jan 30, 2026 | 332.00 | 332.25 | 322.50 | 324.75 | 324.75 | -2.18% | 66,039 |
| Jan 29, 2026 | 334.25 | 337.50 | 330.00 | 332.00 | 332.00 | -0.30% | 95,392 |
| Jan 28, 2026 | 333.25 | 342.00 | 330.00 | 333.00 | 333.00 | 0.30% | 118,121 |
| Jan 27, 2026 | 342.00 | 344.25 | 332.00 | 332.00 | 332.00 | -1.78% | 92,975 |
| Jan 26, 2026 | 335.50 | 341.00 | 333.00 | 338.00 | 338.00 | 0.75% | 94,093 |
| Jan 23, 2026 | 338.75 | 338.75 | 333.00 | 335.50 | 335.50 | -0.30% | 77,523 |
| Jan 22, 2026 | 327.25 | 336.50 | 327.25 | 336.50 | 336.50 | 2.91% | 91,263 |
| Jan 21, 2026 | 328.00 | 328.00 | 323.00 | 327.00 | 327.00 | -0.30% | 61,980 |
| Jan 20, 2026 | 329.00 | 334.50 | 326.00 | 328.00 | 328.00 | -0.68% | 76,724 |
| Jan 19, 2026 | 331.00 | 334.75 | 328.00 | 330.25 | 330.25 | 0.69% | 98,916 |
| Jan 16, 2026 | 330.25 | 331.25 | 326.50 | 328.00 | 328.00 | -0.68% | 50,978 |
| Jan 15, 2026 | 323.00 | 332.00 | 321.00 | 330.25 | 330.25 | 2.24% | 95,938 |
| Jan 14, 2026 | 334.00 | 335.00 | 323.00 | 323.00 | 323.00 | -0.92% | 116,177 |
| Jan 13, 2026 | 318.00 | 331.00 | 317.25 | 326.00 | 326.00 | 2.35% | 178,881 |