Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 102.60
+5.90 (6.10%)
Apr 8, 2026, 5:16 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 101.50 | 102.20 | 100.50 | 101.80 | - | 5.27% | 13,849,754 |
| Apr 7, 2026 | 100.10 | 100.50 | 96.55 | 96.70 | 96.70 | -3.69% | 14,881,398 |
| Apr 6, 2026 | 99.60 | 101.00 | 99.40 | 100.40 | 100.40 | 0.80% | 8,428,115 |
| Apr 3, 2026 | 100.90 | 101.40 | 99.60 | 99.60 | 99.60 | -1.09% | 8,412,158 |
| Apr 2, 2026 | 101.00 | 101.40 | 100.00 | 100.70 | 100.70 | -1.76% | 9,273,155 |
| Apr 1, 2026 | 103.50 | 103.90 | 101.80 | 102.50 | 102.50 | 1.38% | 8,554,914 |
| Mar 31, 2026 | 100.30 | 102.80 | 99.25 | 101.10 | 101.10 | 1.10% | 16,038,880 |
| Mar 30, 2026 | 103.00 | 103.30 | 100.00 | 100.00 | 100.00 | -3.66% | 9,007,723 |
| Mar 27, 2026 | 103.10 | 103.90 | 102.00 | 103.80 | 103.80 | 1.07% | 5,790,049 |
| Mar 26, 2026 | 104.60 | 105.40 | 102.70 | 102.70 | 102.70 | -1.82% | 6,551,435 |
| Mar 25, 2026 | 106.00 | 106.90 | 104.60 | 104.60 | 104.60 | 0.38% | 9,534,607 |
| Mar 24, 2026 | 107.00 | 107.20 | 104.20 | 104.20 | 104.20 | -4.32% | 9,155,385 |
| Mar 23, 2026 | 107.60 | 108.90 | 102.00 | 108.90 | 108.90 | -0.82% | 20,577,520 |
| Mar 19, 2026 | 105.40 | 109.80 | 104.50 | 109.80 | 109.80 | 3.88% | 5,828,486 |
| 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 |