Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 107.00
+2.40 (2.29%)
Sep 5, 2025, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.80 | 108.70 | 103.80 | 107.00 | 107.00 | 2.29% | 15,884,966 |
| Sep 4, 2025 | 105.50 | 106.30 | 104.40 | 104.60 | 104.60 | -0.57% | 10,520,162 |
| Sep 3, 2025 | 105.10 | 105.50 | 102.60 | 105.20 | 105.20 | 0.29% | 10,480,292 |
| Sep 2, 2025 | 111.00 | 112.20 | 101.00 | 104.90 | 104.90 | -5.32% | 17,243,323 |
| Sep 1, 2025 | 111.70 | 112.10 | 108.40 | 110.80 | 110.80 | -0.81% | 9,997,518 |
| Aug 29, 2025 | 112.30 | 113.20 | 111.20 | 111.70 | 111.70 | -0.09% | 10,973,332 |
| Aug 28, 2025 | 113.40 | 115.20 | 111.80 | 111.80 | 111.80 | -1.41% | 9,244,403 |
| Aug 27, 2025 | 118.00 | 118.00 | 113.20 | 113.40 | 113.40 | -4.14% | 11,719,379 |
| Aug 26, 2025 | 116.20 | 118.30 | 115.10 | 118.30 | 118.30 | 2.25% | 12,305,108 |
| Aug 25, 2025 | 115.10 | 117.00 | 114.70 | 115.70 | 115.70 | 1.05% | 12,199,286 |
| Aug 22, 2025 | 114.40 | 116.50 | 113.40 | 114.50 | 114.50 | 0.26% | 10,236,379 |
| Aug 21, 2025 | 114.30 | 115.70 | 113.10 | 114.20 | 114.20 | 0.18% | 8,849,344 |
| Aug 20, 2025 | 110.30 | 115.20 | 110.20 | 114.00 | 114.00 | 2.70% | 18,224,673 |
| Aug 19, 2025 | 107.50 | 111.00 | 106.50 | 111.00 | 111.00 | 3.74% | 15,629,766 |
| Aug 18, 2025 | 105.30 | 107.50 | 103.90 | 107.00 | 107.00 | 1.71% | 11,853,085 |
| Aug 15, 2025 | 104.50 | 106.00 | 103.10 | 105.20 | 105.20 | 0.38% | 9,091,696 |
| Aug 14, 2025 | 104.20 | 106.20 | 103.70 | 104.80 | 104.80 | -0.29% | 9,463,355 |
| Aug 13, 2025 | 106.30 | 107.20 | 104.50 | 105.10 | 105.10 | -1.13% | 7,315,470 |
| Aug 12, 2025 | 106.20 | 107.50 | 104.90 | 106.30 | 106.30 | 0.09% | 9,508,345 |
| Aug 11, 2025 | 105.60 | 106.80 | 104.50 | 106.20 | 106.20 | 1.24% | 8,708,966 |
| Aug 8, 2025 | 106.60 | 108.40 | 104.70 | 104.90 | 104.90 | -1.32% | 11,589,651 |
| Aug 7, 2025 | 102.40 | 107.10 | 101.80 | 106.30 | 106.30 | 3.81% | 16,902,222 |
| Aug 6, 2025 | 102.10 | 104.50 | 101.10 | 102.40 | 102.40 | 0.79% | 13,727,166 |
| Aug 5, 2025 | 101.00 | 102.70 | 100.10 | 101.60 | 101.60 | 1.09% | 12,789,911 |
| Aug 4, 2025 | 98.80 | 101.00 | 98.35 | 100.50 | 100.50 | 3.13% | 15,204,116 |
| Aug 1, 2025 | 95.15 | 98.00 | 95.15 | 97.45 | 97.45 | 2.42% | 17,139,410 |
| Jul 31, 2025 | 95.95 | 97.00 | 93.75 | 95.15 | 95.15 | -0.31% | 20,032,676 |
| Jul 30, 2025 | 91.50 | 96.20 | 91.20 | 95.45 | 95.45 | 4.32% | 22,061,566 |
| Jul 29, 2025 | 93.05 | 93.75 | 91.50 | 91.50 | 91.50 | -1.56% | 7,895,439 |
| Jul 28, 2025 | 92.85 | 94.55 | 92.75 | 92.95 | 92.95 | 0.60% | 12,366,896 |
| Jul 25, 2025 | 94.50 | 94.55 | 92.30 | 92.40 | 92.40 | -2.01% | 10,657,635 |
| Jul 24, 2025 | 93.55 | 95.75 | 92.45 | 94.30 | 94.30 | 1.02% | 21,256,696 |
| Jul 23, 2025 | 94.20 | 95.10 | 93.35 | 93.35 | 93.35 | -0.43% | 14,517,942 |
| Jul 22, 2025 | 92.60 | 94.75 | 92.30 | 93.75 | 93.75 | 1.41% | 21,176,101 |
| Jul 21, 2025 | 92.10 | 93.20 | 92.00 | 92.45 | 92.45 | 0.49% | 16,430,680 |
| Jul 18, 2025 | 94.45 | 94.70 | 92.00 | 92.00 | 92.00 | -2.54% | 17,714,231 |
| Jul 17, 2025 | 95.50 | 95.65 | 92.25 | 94.40 | 94.40 | -1.15% | 22,990,933 |
| Jul 16, 2025 | 96.05 | 96.50 | 92.70 | 95.50 | 95.50 | -0.57% | 13,620,812 |
| Jul 14, 2025 | 95.10 | 97.80 | 94.65 | 96.05 | 96.05 | 0.79% | 10,601,795 |
| Jul 11, 2025 | 97.30 | 98.75 | 95.20 | 95.30 | 95.30 | -1.09% | 11,157,535 |
| Jul 10, 2025 | 95.10 | 96.70 | 95.10 | 96.35 | 96.35 | 1.64% | 9,545,940 |
| Jul 9, 2025 | 94.00 | 95.30 | 93.55 | 94.80 | 94.80 | 2.10% | 15,392,268 |
| Jul 8, 2025 | 93.25 | 94.40 | 91.30 | 92.85 | 92.85 | 0.38% | 12,559,371 |
| Jul 7, 2025 | 92.00 | 93.50 | 91.20 | 92.50 | 92.50 | -1.07% | 8,912,687 |
| Jul 4, 2025 | 93.20 | 93.75 | 92.00 | 93.50 | 93.50 | 0.48% | 8,753,329 |
| Jul 3, 2025 | 94.80 | 95.80 | 92.05 | 93.05 | 93.05 | -0.91% | 12,080,431 |
| Jul 2, 2025 | 90.80 | 95.10 | 90.80 | 93.90 | 93.90 | 4.16% | 18,672,476 |
| Jul 1, 2025 | 89.25 | 91.60 | 88.00 | 90.15 | 90.15 | 1.01% | 16,707,792 |
| Jun 30, 2025 | 84.20 | 89.25 | 83.70 | 89.25 | 89.25 | 6.06% | 24,183,382 |
| Jun 27, 2025 | 84.65 | 84.85 | 82.40 | 84.15 | 84.15 | -0.47% | 11,010,975 |