Ford Otomotiv Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	108.90	109.40	105.60	105.70	105.70	-2.04%	8,836,224
Mar 17, 2026	107.10	108.20	104.90	107.90	107.90	2.18%	8,779,332
Mar 16, 2026	108.30	108.30	104.80	105.60	105.60	-3.74%	7,014,624
Mar 13, 2026	111.70	111.80	108.10	109.70	106.06	-2.05%	11,431,830
Mar 12, 2026	111.20	113.80	110.70	112.00	108.28	0.36%	12,887,940
Mar 11, 2026	111.70	113.20	110.60	111.60	107.90	-0.45%	12,361,120
Mar 10, 2026	112.60	112.90	109.30	112.10	108.38	2.94%	19,430,180
Mar 9, 2026	105.70	109.00	104.20	108.90	105.29	0.37%	12,365,450
Mar 6, 2026	110.80	111.70	108.00	108.50	104.90	-2.60%	9,780,415
Mar 5, 2026	112.20	113.00	109.40	111.40	107.70	3.34%	11,061,520
Mar 4, 2026	108.50	109.20	105.70	107.80	104.22	-0.65%	14,707,680
Mar 3, 2026	111.50	112.90	108.40	108.50	104.90	-2.86%	9,127,332
Mar 2, 2026	106.40	112.90	106.30	111.70	107.99	-3.62%	12,792,180
Feb 27, 2026	118.60	119.60	113.60	115.90	112.05	-2.28%	20,584,610
Feb 26, 2026	117.10	119.50	116.10	118.60	114.66	1.28%	11,811,510
Feb 25, 2026	120.30	121.00	117.10	117.10	113.21	-2.09%	11,549,630
Feb 24, 2026	120.00	120.30	118.10	119.60	115.63	-0.83%	11,239,160
Feb 23, 2026	123.50	123.90	119.70	120.60	116.60	-0.58%	19,620,680
Feb 20, 2026	120.80	121.70	119.70	121.30	117.28	0.41%	12,234,680
Feb 19, 2026	125.10	125.20	119.80	120.80	116.79	-2.50%	20,531,680
Feb 18, 2026	128.20	128.60	123.30	123.90	119.79	-3.05%	24,942,000
Feb 17, 2026	134.00	134.00	127.80	127.80	123.56	-4.84%	24,247,700
Feb 16, 2026	131.00	135.40	130.00	134.30	129.84	4.11%	25,437,500
Feb 13, 2026	127.40	129.00	126.00	129.00	124.72	1.42%	14,641,180
Feb 12, 2026	120.30	127.20	119.90	127.20	122.98	5.82%	20,866,020
Feb 11, 2026	115.00	121.00	114.10	120.20	116.21	3.71%	26,262,670
Feb 10, 2026	118.00	118.40	115.30	115.90	112.05	-2.93%	29,452,260
Feb 9, 2026	116.80	120.30	116.20	119.40	115.44	3.20%	23,719,230
Feb 6, 2026	114.90	117.30	114.40	115.70	111.86	0.43%	18,213,090
Feb 5, 2026	115.80	118.20	114.70	115.20	111.38	-0.52%	20,186,140
Feb 4, 2026	117.10	117.40	115.20	115.80	111.96	-0.60%	16,417,010
Feb 3, 2026	114.60	117.40	114.30	116.50	112.63	2.37%	24,195,360
Feb 2, 2026	112.70	115.50	111.10	113.80	110.02	0.09%	27,580,190
Jan 30, 2026	112.80	115.50	110.90	113.70	109.93	1.43%	28,055,220
Jan 29, 2026	112.00	113.30	110.40	112.10	108.38	1.63%	23,141,850
Jan 28, 2026	109.90	110.70	108.30	110.30	106.64	1.01%	24,065,250
Jan 27, 2026	109.90	112.00	107.90	109.20	105.58	1.30%	30,433,470
Jan 26, 2026	104.10	108.10	103.60	107.80	104.22	2.57%	21,764,380
Jan 23, 2026	104.60	106.00	104.60	105.10	101.61	1.15%	16,388,540
Jan 22, 2026	104.10	105.00	102.20	103.90	100.45	0.78%	18,249,970
Jan 21, 2026	103.00	104.30	100.90	103.10	99.68	0.10%	16,829,440
Jan 20, 2026	103.40	104.30	102.30	103.00	99.58	-0.68%	13,606,010
Jan 19, 2026	106.00	106.70	103.50	103.70	100.26	-1.61%	16,678,450
Jan 16, 2026	104.50	107.70	103.50	105.40	101.90	1.05%	23,559,660
Jan 15, 2026	101.50	105.30	100.40	104.30	100.84	2.66%	25,501,040
Jan 14, 2026	101.40	104.00	100.40	101.60	98.23	0.69%	23,310,210
Jan 13, 2026	98.75	101.40	98.20	100.90	97.55	2.13%	26,670,410
Jan 12, 2026	98.50	99.70	97.85	98.80	95.52	0.36%	19,155,230
Jan 9, 2026	98.55	99.60	97.70	98.45	95.18	0.36%	16,609,630
Jan 8, 2026	97.55	98.50	96.10	98.10	94.84	0.56%	15,482,810