Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 77.45
+2.80 (3.75%)
Sep 17, 2026, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 74.70 | 78.25 | 74.15 | 77.45 | 77.45 | 3.75% | 41,861,278 |
| Sep 16, 2026 | 78.50 | 78.85 | 72.05 | 74.65 | 74.65 | -4.78% | 41,150,447 |
| Sep 15, 2026 | 81.80 | 82.20 | 78.40 | 78.40 | 78.40 | -4.10% | 23,105,455 |
| Sep 14, 2026 | 82.65 | 83.75 | 81.65 | 81.75 | 81.75 | -1.33% | 14,700,697 |
| Sep 11, 2026 | 81.90 | 83.50 | 81.40 | 82.85 | 82.85 | 1.16% | 18,320,498 |
| Sep 10, 2026 | 84.05 | 84.30 | 81.45 | 81.90 | 81.90 | -2.44% | 21,285,663 |
| Sep 9, 2026 | 83.00 | 84.85 | 81.75 | 83.95 | 83.95 | 1.39% | 28,846,740 |
| Sep 8, 2026 | 79.80 | 82.80 | 79.50 | 82.80 | 82.80 | 3.95% | 34,195,780 |
| Sep 7, 2026 | 79.50 | 80.20 | 78.40 | 79.65 | 79.65 | 3.17% | 27,028,762 |
| Sep 4, 2026 | 75.80 | 77.40 | 75.70 | 77.20 | 77.20 | 2.05% | 15,013,930 |
| Sep 3, 2026 | 76.75 | 77.30 | 75.60 | 75.65 | 75.65 | -0.79% | 14,950,254 |
| Sep 2, 2026 | 76.90 | 76.90 | 75.40 | 76.25 | 76.25 | -1.29% | 15,737,443 |
| Sep 1, 2026 | 77.15 | 78.65 | 77.10 | 77.25 | 77.25 | 0.39% | 16,983,551 |
| Aug 31, 2026 | 78.40 | 78.70 | 76.35 | 76.95 | 76.95 | -1.85% | 32,074,283 |
| Aug 28, 2026 | 78.55 | 78.90 | 78.05 | 78.40 | 78.40 | -0.06% | 14,591,080 |
| Aug 27, 2026 | 79.65 | 80.50 | 78.35 | 78.45 | 78.45 | -1.38% | 18,441,047 |
| Aug 26, 2026 | 78.75 | 80.90 | 78.75 | 79.55 | 79.55 | 1.21% | 21,924,180 |
| Aug 25, 2026 | 80.20 | 80.30 | 78.00 | 78.60 | 78.60 | -1.87% | 20,985,685 |
| Aug 24, 2026 | 81.15 | 81.70 | 79.85 | 80.10 | 80.10 | -0.12% | 17,992,795 |
| Aug 21, 2026 | 79.70 | 81.20 | 79.65 | 80.20 | 80.20 | 0.75% | 22,375,825 |
| Aug 20, 2026 | 79.65 | 80.15 | 78.90 | 79.60 | 79.60 | 0.32% | 18,109,883 |
| Aug 19, 2026 | 78.75 | 79.90 | 78.60 | 79.35 | 79.35 | 0.57% | 18,794,362 |
| Aug 18, 2026 | 79.00 | 79.80 | 78.20 | 78.90 | 78.90 | -0.13% | 16,417,603 |
| Aug 17, 2026 | 79.20 | 79.95 | 78.55 | 79.00 | 79.00 | -0.13% | 19,627,476 |
| Aug 14, 2026 | 79.95 | 80.70 | 78.80 | 79.10 | 79.10 | -0.75% | 17,683,196 |
| Aug 13, 2026 | 79.90 | 80.10 | 79.05 | 79.70 | 79.70 | -0.06% | 20,045,443 |
| Aug 12, 2026 | 78.85 | 80.40 | 78.25 | 79.75 | 79.75 | 1.14% | 24,255,690 |
| Aug 11, 2026 | 77.40 | 79.55 | 75.75 | 78.85 | 78.85 | 1.87% | 29,836,250 |
| Aug 10, 2026 | 78.15 | 78.80 | 77.15 | 77.40 | 77.40 | -0.90% | 21,253,750 |
| Aug 7, 2026 | 78.60 | 78.95 | 77.05 | 78.10 | 78.10 | -0.64% | 20,577,396 |
| Aug 6, 2026 | 80.75 | 80.85 | 78.35 | 78.60 | 78.60 | -2.30% | 26,647,289 |
| Aug 5, 2026 | 80.40 | 81.40 | 78.65 | 80.45 | 80.45 | -0.12% | 30,305,635 |
| Aug 4, 2026 | 79.05 | 80.65 | 78.40 | 80.55 | 80.55 | 1.90% | 19,147,643 |
| Aug 3, 2026 | 80.65 | 80.85 | 78.60 | 79.05 | 79.05 | -1.31% | 18,006,739 |
| Jul 31, 2026 | 76.90 | 80.15 | 76.90 | 80.10 | 80.10 | 4.43% | 24,403,580 |
| Jul 30, 2026 | 76.10 | 78.05 | 75.05 | 76.70 | 76.70 | 0.79% | 27,257,484 |
| Jul 29, 2026 | 77.50 | 78.05 | 75.85 | 76.10 | 76.10 | -1.87% | 24,287,929 |
| Jul 28, 2026 | 78.00 | 78.50 | 77.20 | 77.55 | 77.55 | -0.89% | 22,782,980 |
| Jul 27, 2026 | 79.50 | 80.20 | 77.75 | 78.25 | 78.25 | -0.95% | 24,814,701 |
| Jul 24, 2026 | 79.45 | 79.65 | 78.45 | 79.00 | 79.00 | -0.50% | 19,851,158 |
| Jul 23, 2026 | 81.45 | 81.85 | 79.25 | 79.40 | 79.40 | -2.52% | 27,339,404 |
| Jul 22, 2026 | 81.20 | 82.05 | 80.70 | 81.45 | 81.45 | 0.43% | 18,288,072 |
| Jul 21, 2026 | 82.90 | 83.05 | 80.75 | 81.10 | 81.10 | -1.88% | 21,467,750 |
| Jul 20, 2026 | 83.70 | 83.80 | 82.20 | 82.65 | 82.65 | -1.14% | 20,624,787 |
| Jul 17, 2026 | 84.40 | 84.75 | 83.35 | 83.60 | 83.60 | -0.95% | 20,984,907 |
| Jul 16, 2026 | 81.10 | 84.85 | 81.10 | 84.40 | 84.40 | 4.13% | 25,749,880 |
| Jul 14, 2026 | 81.30 | 81.60 | 80.10 | 81.05 | 81.05 | -0.61% | 21,887,441 |
| Jul 13, 2026 | 81.80 | 82.75 | 81.30 | 81.55 | 81.55 | -0.31% | 21,213,463 |
| Jul 10, 2026 | 80.85 | 82.10 | 80.70 | 81.80 | 81.80 | 1.18% | 20,503,404 |
| Jul 9, 2026 | 81.25 | 81.55 | 80.35 | 80.85 | 80.85 | 0.06% | 14,057,680 |