Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey · Delayed Price · Currency is TRY 293.50
+1.75 (0.60%)
Last updated: May 5, 2026, 3:49 PM GMT+3
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 292.75 | 295.00 | 291.75 | 293.50 | - | 0.60% | 5,663 |
| May 4, 2026 | 298.00 | 299.25 | 291.25 | 291.75 | 291.75 | -1.27% | 123,732 |
| Apr 30, 2026 | 295.00 | 297.50 | 288.75 | 295.50 | 295.50 | 1.20% | 117,900 |
| Apr 29, 2026 | 297.50 | 304.50 | 291.00 | 292.00 | 292.00 | -1.85% | 128,540 |
| Apr 28, 2026 | 310.00 | 314.25 | 295.25 | 297.50 | 297.50 | 2.50% | 417,467 |
| Apr 27, 2026 | 293.50 | 294.00 | 290.00 | 290.25 | 290.25 | -0.17% | 51,345 |
| Apr 24, 2026 | 288.25 | 292.00 | 285.75 | 290.75 | 290.75 | 0.87% | 48,987 |
| Apr 22, 2026 | 291.75 | 298.50 | 288.00 | 288.25 | 288.25 | -0.77% | 50,489 |
| Apr 21, 2026 | 293.75 | 299.00 | 289.00 | 290.50 | 290.50 | -0.94% | 75,365 |
| Apr 20, 2026 | 294.75 | 298.50 | 292.75 | 293.25 | 293.25 | -1.76% | 99,439 |
| Apr 17, 2026 | 287.25 | 300.75 | 287.25 | 298.50 | 298.50 | 3.92% | 209,078 |
| Apr 16, 2026 | 292.25 | 294.25 | 285.00 | 287.25 | 287.25 | -0.69% | 76,910 |
| Apr 15, 2026 | 285.00 | 293.75 | 285.00 | 289.25 | 289.25 | 0.61% | 110,083 |
| Apr 14, 2026 | 279.75 | 293.50 | 279.75 | 287.50 | 287.50 | 3.32% | 168,348 |
| Apr 13, 2026 | 280.00 | 281.75 | 276.00 | 278.25 | 278.25 | -2.37% | 57,109 |
| Apr 10, 2026 | 280.50 | 286.50 | 279.50 | 285.00 | 285.00 | 2.52% | 63,516 |
| Apr 9, 2026 | 279.25 | 281.00 | 276.25 | 278.00 | 278.00 | -0.45% | 39,236 |
| Apr 8, 2026 | 277.25 | 282.25 | 277.00 | 279.25 | 279.25 | 3.43% | 78,639 |
| Apr 7, 2026 | 280.75 | 280.75 | 269.50 | 270.00 | 270.00 | -2.96% | 68,455 |
| Apr 6, 2026 | 275.00 | 280.00 | 273.75 | 278.25 | 278.25 | 1.46% | 55,611 |
| Apr 3, 2026 | 274.75 | 275.75 | 271.25 | 274.25 | 274.25 | 0.46% | 54,133 |
| Apr 2, 2026 | 274.25 | 276.50 | 269.50 | 273.00 | 273.00 | -1.00% | 53,752 |
| Apr 1, 2026 | 278.75 | 279.75 | 274.25 | 275.75 | 275.75 | 0.46% | 69,809 |
| Mar 31, 2026 | 270.00 | 282.25 | 269.00 | 274.50 | 274.50 | 1.76% | 100,168 |
| Mar 30, 2026 | 280.25 | 281.00 | 269.00 | 269.75 | 269.75 | -4.00% | 125,186 |
| Mar 27, 2026 | 297.50 | 297.75 | 281.00 | 281.00 | 281.00 | -6.18% | 137,812 |
| Mar 26, 2026 | 297.00 | 306.25 | 296.00 | 299.50 | 294.74 | 1.01% | 188,073 |
| Mar 25, 2026 | 302.00 | 303.75 | 295.25 | 296.50 | 291.79 | -1.17% | 66,517 |
| Mar 24, 2026 | 301.25 | 304.75 | 292.75 | 300.00 | 295.24 | -1.32% | 96,806 |
| Mar 23, 2026 | 298.00 | 304.50 | 289.00 | 304.00 | 299.17 | 2.01% | 112,745 |
| Mar 19, 2026 | 298.00 | 302.00 | 295.00 | 298.00 | 293.27 | -0.50% | 12,247 |
| Mar 18, 2026 | 304.75 | 307.00 | 298.25 | 299.50 | 294.74 | 0.84% | 105,810 |
| Mar 17, 2026 | 297.75 | 297.75 | 293.00 | 297.00 | 292.28 | 0.85% | 51,134 |
| Mar 16, 2026 | 294.00 | 297.75 | 293.00 | 294.50 | 289.82 | 0.51% | 41,768 |
| Mar 13, 2026 | 296.00 | 298.75 | 290.75 | 293.00 | 288.35 | -0.85% | 43,120 |
| Mar 12, 2026 | 293.50 | 301.75 | 293.00 | 295.50 | 290.81 | 0.17% | 59,579 |
| Mar 11, 2026 | 295.75 | 298.75 | 293.00 | 295.00 | 290.32 | -0.76% | 48,250 |
| Mar 10, 2026 | 294.00 | 300.50 | 292.00 | 297.25 | 292.53 | 4.48% | 45,937 |
| Mar 9, 2026 | 289.00 | 289.50 | 282.00 | 284.50 | 279.98 | -2.23% | 51,381 |
| Mar 6, 2026 | 298.00 | 298.00 | 289.00 | 291.00 | 286.38 | -2.35% | 51,991 |
| Mar 5, 2026 | 290.00 | 309.75 | 290.00 | 298.00 | 293.27 | 3.83% | 91,918 |
| Mar 4, 2026 | 289.75 | 290.75 | 280.75 | 287.00 | 282.44 | 1.68% | 85,776 |
| Mar 3, 2026 | 282.00 | 289.75 | 282.00 | 282.25 | 277.77 | -1.05% | 57,126 |
| Mar 2, 2026 | 285.00 | 288.50 | 271.00 | 285.25 | 280.72 | -4.92% | 105,298 |
| Feb 27, 2026 | 308.25 | 311.25 | 296.75 | 300.00 | 295.24 | -2.60% | 83,116 |
| Feb 26, 2026 | 305.50 | 311.00 | 304.25 | 308.00 | 303.11 | 0.82% | 48,360 |
| Feb 25, 2026 | 310.50 | 312.50 | 304.25 | 305.50 | 300.65 | -1.45% | 50,025 |
| Feb 24, 2026 | 315.00 | 315.25 | 309.75 | 310.00 | 305.08 | -1.59% | 56,321 |
| Feb 23, 2026 | 316.75 | 324.25 | 313.50 | 315.00 | 310.00 | -0.16% | 84,898 |
| Feb 20, 2026 | 313.00 | 322.00 | 311.00 | 315.50 | 310.49 | 1.20% | 62,445 |