Ford Otomotiv Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	90.70	94.20	90.70	93.65	93.65	3.48%	26,615,290
Dec 10, 2025	91.40	92.05	90.35	90.50	90.50	-0.93%	15,763,968
Dec 9, 2025	92.50	92.95	90.65	91.35	91.35	-0.98%	14,791,580
Dec 8, 2025	91.10	93.25	91.10	92.25	92.25	1.60%	20,096,529
Dec 5, 2025	90.40	93.05	90.20	90.80	90.80	0.50%	24,452,110
Dec 4, 2025	90.35	90.85	89.85	90.35	90.35	0.17%	13,795,140
Dec 3, 2025	93.80	93.80	90.20	90.20	90.20	-8.15%	31,288,310
Dec 2, 2025	96.70	99.00	96.25	98.20	92.15	1.60%	26,118,740
Dec 1, 2025	94.60	96.75	94.05	96.65	90.70	2.17%	19,472,030
Nov 28, 2025	95.20	96.05	94.25	94.60	88.77	-0.58%	11,820,590
Nov 27, 2025	95.45	96.55	95.05	95.15	89.29	0.16%	15,188,500
Nov 26, 2025	94.90	95.75	94.35	95.00	89.15	0.58%	12,834,060
Nov 25, 2025	94.30	95.80	93.80	94.45	88.63	0.27%	13,316,480
Nov 24, 2025	93.85	94.20	93.05	94.20	88.40	0.16%	12,852,800
Nov 21, 2025	95.00	95.00	93.35	94.05	88.26	-1.47%	10,851,040