Ford Otomotiv Sanayi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	91.35	91.35	87.35	87.35	87.35	-4.48%	40,638,833
May 15, 2026	92.80	92.85	90.75	91.45	91.45	-2.14%	19,519,840
May 14, 2026	93.55	94.90	92.80	93.45	93.45	-	17,732,800
May 13, 2026	94.15	94.30	91.05	93.45	93.45	-0.69%	31,411,990
May 12, 2026	97.00	97.30	94.00	94.10	94.10	-2.99%	19,341,240
May 11, 2026	97.50	98.00	96.30	97.00	97.00	-0.51%	27,754,990
May 8, 2026	98.90	98.95	97.10	97.50	97.50	-1.42%	27,707,780
May 7, 2026	99.40	99.90	98.60	98.90	98.90	-0.10%	24,442,410
May 6, 2026	99.00	99.80	97.45	99.00	99.00	0.97%	40,692,040
May 5, 2026	96.05	98.55	95.65	98.05	98.05	2.14%	21,241,360
May 4, 2026	98.55	98.95	95.85	96.00	96.00	-2.04%	17,224,800
Apr 30, 2026	98.10	99.25	97.50	98.00	98.00	-0.05%	15,950,290
Apr 29, 2026	99.60	100.50	98.05	98.05	98.05	-1.11%	14,001,180
Apr 28, 2026	102.40	102.70	99.00	99.15	99.15	-3.36%	17,993,580
Apr 27, 2026	104.90	105.30	102.20	102.60	102.60	-1.82%	17,923,890
Apr 24, 2026	102.30	105.80	102.10	104.50	104.50	2.15%	28,419,060
Apr 22, 2026	103.70	104.30	100.90	102.30	102.30	-1.16%	17,534,010
Apr 21, 2026	107.80	108.30	103.40	103.50	103.50	-3.72%	18,703,840
Apr 20, 2026	107.30	108.90	106.40	107.50	107.50	-1.65%	13,291,780
Apr 17, 2026	106.30	109.30	104.30	109.30	109.30	3.21%	23,426,480
Apr 16, 2026	107.70	109.20	105.50	105.90	105.90	-0.84%	15,347,550
Apr 15, 2026	107.00	108.10	106.30	106.80	106.80	0.66%	15,993,930
Apr 14, 2026	106.00	107.60	104.10	106.10	106.10	1.14%	25,658,020
Apr 13, 2026	106.00	106.30	104.20	104.90	104.90	-0.38%	23,746,050
Apr 10, 2026	103.00	105.30	102.30	105.30	105.30	3.03%	18,845,920
Apr 9, 2026	101.10	102.80	100.80	102.20	102.20	0.39%	17,776,130
Apr 8, 2026	101.50	102.90	100.50	101.80	101.80	5.27%	24,371,970
Apr 7, 2026	100.10	100.50	96.55	96.70	96.70	-3.69%	15,131,390
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