Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 95.90
-1.45 (-1.49%)
Oct 8, 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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 97.35 | 98.50 | 95.75 | 95.95 | 95.95 | -1.44% | 13,787,141 |
| Oct 7, 2025 | 96.55 | 98.15 | 96.25 | 97.35 | 97.35 | 0.83% | 14,474,506 |
| Oct 6, 2025 | 98.80 | 99.20 | 96.45 | 96.55 | 96.55 | -2.28% | 12,975,491 |
| Oct 3, 2025 | 100.50 | 100.70 | 98.70 | 98.80 | 98.80 | -1.10% | 13,134,473 |
| Oct 2, 2025 | 100.30 | 101.20 | 98.90 | 99.90 | 99.90 | -0.40% | 13,756,295 |
| Oct 1, 2025 | 99.05 | 101.50 | 97.00 | 100.30 | 100.30 | 1.26% | 21,962,925 |
| Sep 30, 2025 | 99.60 | 100.30 | 97.60 | 99.05 | 99.05 | -0.35% | 15,693,359 |
| Sep 29, 2025 | 100.60 | 102.30 | 99.20 | 99.40 | 99.40 | -1.29% | 12,156,847 |
| Sep 26, 2025 | 102.90 | 103.70 | 100.50 | 100.70 | 100.70 | -2.33% | 15,927,208 |
| Sep 25, 2025 | 102.20 | 103.50 | 101.70 | 103.10 | 103.10 | 2.08% | 15,049,014 |
| Sep 24, 2025 | 102.00 | 102.40 | 99.90 | 101.00 | 101.00 | -0.69% | 12,136,103 |
| Sep 23, 2025 | 104.30 | 104.30 | 101.30 | 101.70 | 101.70 | -3.24% | 14,905,430 |
| Sep 22, 2025 | 110.00 | 110.00 | 105.00 | 105.10 | 105.10 | -0.66% | 19,156,951 |
| Sep 19, 2025 | 104.30 | 105.90 | 102.90 | 105.80 | 105.80 | 1.63% | 15,779,130 |
| Sep 18, 2025 | 105.40 | 106.50 | 103.50 | 104.10 | 104.10 | -0.86% | 17,536,361 |
| Sep 17, 2025 | 108.80 | 109.50 | 104.60 | 105.00 | 105.00 | -3.14% | 16,236,947 |
| Sep 16, 2025 | 106.60 | 108.40 | 105.80 | 108.40 | 108.40 | 2.94% | 15,358,705 |
| Sep 15, 2025 | 100.50 | 106.50 | 98.40 | 105.30 | 105.30 | 4.46% | 24,524,276 |
| Sep 12, 2025 | 100.90 | 102.10 | 99.40 | 100.80 | 100.80 | -0.20% | 14,017,198 |
| Sep 11, 2025 | 102.70 | 105.30 | 100.80 | 101.00 | 101.00 | -1.66% | 17,141,091 |
| Sep 10, 2025 | 103.30 | 103.50 | 101.00 | 102.70 | 102.70 | -0.19% | 12,170,993 |
| Sep 9, 2025 | 105.60 | 105.70 | 101.70 | 102.90 | 102.90 | -2.56% | 14,856,349 |
| Sep 8, 2025 | 105.90 | 106.60 | 103.40 | 105.60 | 105.60 | -1.31% | 12,893,157 |
| Sep 5, 2025 | 104.80 | 108.70 | 103.80 | 107.00 | 107.00 | 2.29% | 16,062,718 |
| 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 |