Ford Otomotiv Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	120.80	121.70	119.70	121.30	121.30	0.41%	12,234,680
Feb 19, 2026	125.10	125.20	119.80	120.80	120.80	-2.50%	20,531,680
Feb 18, 2026	128.20	128.60	123.30	123.90	123.90	-3.05%	24,942,000
Feb 17, 2026	134.00	134.00	127.80	127.80	127.80	-4.84%	23,797,700
Feb 16, 2026	131.00	135.40	130.00	134.30	134.30	4.11%	25,437,500
Feb 13, 2026	127.40	129.00	126.00	129.00	129.00	1.42%	14,641,180
Feb 12, 2026	120.30	127.20	119.90	127.20	127.20	5.82%	20,866,020
Feb 11, 2026	115.00	121.00	114.10	120.20	120.20	3.71%	26,262,670
Feb 10, 2026	118.00	118.40	115.30	115.90	115.90	-2.93%	29,452,260
Feb 9, 2026	116.80	120.30	116.20	119.40	119.40	3.20%	23,719,238
Feb 6, 2026	114.90	117.30	114.40	115.70	115.70	0.43%	18,213,099
Feb 5, 2026	115.80	118.20	114.70	115.20	115.20	-0.52%	20,186,140
Feb 4, 2026	117.10	117.40	115.20	115.80	115.80	-0.60%	16,178,350
Feb 3, 2026	114.60	117.40	114.30	116.50	116.50	2.37%	23,052,894
Feb 2, 2026	112.70	115.50	111.10	113.80	113.80	0.09%	27,580,190
Jan 30, 2026	112.80	115.50	110.90	113.70	113.70	1.43%	28,055,220
Jan 29, 2026	112.00	113.30	110.40	112.10	112.10	1.63%	23,141,850
Jan 28, 2026	109.90	110.70	108.30	110.30	110.30	1.01%	23,077,674
Jan 27, 2026	109.90	112.00	107.90	109.20	109.20	1.30%	30,433,470
Jan 26, 2026	104.10	108.10	103.60	107.80	107.80	2.57%	21,764,380
Jan 23, 2026	104.60	106.00	104.60	105.10	105.10	1.15%	16,388,540
Jan 22, 2026	104.10	105.00	102.20	103.90	103.90	0.78%	18,249,970
Jan 21, 2026	103.00	104.30	100.90	103.10	103.10	0.10%	16,829,440
Jan 20, 2026	103.40	104.30	102.30	103.00	103.00	-0.68%	13,606,010
Jan 19, 2026	106.00	106.70	103.50	103.70	103.70	-1.61%	16,678,450
Jan 16, 2026	104.50	107.70	103.50	105.40	105.40	1.05%	23,559,661
Jan 15, 2026	101.50	105.30	100.40	104.30	104.30	2.66%	25,501,040
Jan 14, 2026	101.40	104.00	100.40	101.60	101.60	0.69%	23,310,210
Jan 13, 2026	98.75	101.40	98.20	100.90	100.90	2.13%	26,670,410
Jan 12, 2026	98.50	99.70	97.85	98.80	98.80	0.36%	19,155,230
Jan 9, 2026	98.55	99.60	97.70	98.45	98.45	0.36%	16,609,630
Jan 8, 2026	97.55	98.50	96.10	98.10	98.10	0.56%	15,482,810
Jan 7, 2026	99.15	99.25	97.05	97.55	97.55	-0.71%	16,924,470
Jan 6, 2026	96.30	98.35	96.00	98.25	98.25	2.13%	18,203,260
Jan 5, 2026	95.60	96.85	94.65	96.20	96.20	0.63%	16,664,890
Jan 2, 2026	92.90	95.60	92.80	95.60	95.60	3.18%	11,143,630
Dec 31, 2025	92.65	93.50	92.30	92.65	92.65	-	9,173,654
Dec 30, 2025	91.15	92.80	90.75	92.65	92.65	1.76%	15,516,418
Dec 29, 2025	94.30	94.40	90.95	91.05	91.05	-3.45%	14,775,405
Dec 26, 2025	95.10	95.15	93.85	94.30	94.30	-0.84%	7,919,876
Dec 25, 2025	95.70	96.15	95.00	95.10	95.10	-0.37%	4,525,227
Dec 24, 2025	94.25	95.70	93.80	95.45	95.45	1.06%	9,637,712
Dec 23, 2025	94.45	95.40	93.90	94.45	94.45	-0.05%	10,724,910
Dec 22, 2025	95.75	96.00	94.50	94.50	94.50	-0.89%	9,779,905
Dec 19, 2025	96.05	96.15	94.65	95.35	95.35	-0.73%	12,706,640
Dec 18, 2025	97.25	97.25	95.10	96.05	96.05	-1.23%	16,444,110
Dec 17, 2025	97.40	97.90	96.05	97.25	97.25	-0.15%	10,962,130
Dec 16, 2025	99.25	99.25	97.20	97.40	97.40	-1.91%	13,308,140
Dec 15, 2025	97.00	99.90	96.50	99.30	99.30	2.48%	19,229,960
Dec 12, 2025	94.80	97.10	94.15	96.90	96.90	3.47%	22,877,570