Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 81.05
-0.50 (-0.61%)
Jul 14, 2026, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 81.30 | 81.60 | 80.10 | 81.05 | 81.05 | -0.61% | 21,887,440 |
| 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% | 13,807,680 |
| Jul 8, 2026 | 82.50 | 82.55 | 80.70 | 80.80 | 80.80 | -2.65% | 21,793,775 |
| Jul 7, 2026 | 82.00 | 83.95 | 81.75 | 83.00 | 83.00 | 1.22% | 20,884,412 |
| Jul 6, 2026 | 83.95 | 84.40 | 81.75 | 82.00 | 82.00 | -2.09% | 23,729,218 |
| Jul 3, 2026 | 83.90 | 84.40 | 83.40 | 83.75 | 83.75 | 0.06% | 15,526,034 |
| Jul 2, 2026 | 85.25 | 85.55 | 83.40 | 83.70 | 83.70 | -1.76% | 24,167,122 |
| Jul 1, 2026 | 84.55 | 85.95 | 83.65 | 85.20 | 85.20 | 0.77% | 22,496,821 |
| Jun 30, 2026 | 85.60 | 86.15 | 84.25 | 84.55 | 84.55 | -1.05% | 24,437,860 |
| Jun 29, 2026 | 86.35 | 86.60 | 85.20 | 85.45 | 85.45 | -0.93% | 18,611,135 |
| Jun 26, 2026 | 86.40 | 86.85 | 85.70 | 86.25 | 86.25 | -0.12% | 12,593,147 |
| Jun 25, 2026 | 87.05 | 87.80 | 86.35 | 86.35 | 86.35 | -0.12% | 17,171,583 |
| Jun 24, 2026 | 88.00 | 88.20 | 86.45 | 86.45 | 86.45 | -1.71% | 13,113,314 |
| Jun 23, 2026 | 89.80 | 89.80 | 87.50 | 87.95 | 87.95 | -2.11% | 15,845,451 |
| Jun 22, 2026 | 91.15 | 91.50 | 89.80 | 89.85 | 89.85 | -1.37% | 14,694,710 |
| Jun 19, 2026 | 90.90 | 91.60 | 90.00 | 91.10 | 91.10 | -0.82% | 19,820,460 |
| Jun 18, 2026 | 89.90 | 91.90 | 89.20 | 91.85 | 91.85 | 2.57% | 22,271,570 |
| Jun 17, 2026 | 91.75 | 92.05 | 89.05 | 89.55 | 89.55 | -1.92% | 18,556,350 |
| Jun 16, 2026 | 90.10 | 92.30 | 89.75 | 91.30 | 91.30 | 1.33% | 27,787,400 |
| Jun 15, 2026 | 89.30 | 90.55 | 88.45 | 90.10 | 90.10 | 3.92% | 31,868,670 |
| Jun 12, 2026 | 87.65 | 89.30 | 85.90 | 86.70 | 86.70 | 0.17% | 32,243,663 |
| Jun 11, 2026 | 87.20 | 87.90 | 85.25 | 86.55 | 86.55 | -1.03% | 22,312,335 |
| Jun 10, 2026 | 86.20 | 87.95 | 85.80 | 87.45 | 87.45 | 1.33% | 22,402,040 |
| Jun 9, 2026 | 87.00 | 88.05 | 86.20 | 86.30 | 86.30 | -0.92% | 23,534,616 |
| Jun 8, 2026 | 85.05 | 87.20 | 84.40 | 87.10 | 87.10 | 1.04% | 30,952,555 |
| Jun 5, 2026 | 88.75 | 89.20 | 85.85 | 86.20 | 86.20 | -2.71% | 28,866,000 |
| Jun 4, 2026 | 89.60 | 90.65 | 87.25 | 88.60 | 88.60 | -0.39% | 30,791,940 |
| Jun 3, 2026 | 88.75 | 90.30 | 87.70 | 88.95 | 88.95 | 0.06% | 38,219,458 |
| Jun 2, 2026 | 87.00 | 88.90 | 86.80 | 88.90 | 88.90 | 4.34% | 37,596,911 |
| Jun 1, 2026 | 84.15 | 86.85 | 82.40 | 85.20 | 85.20 | 1.25% | 67,372,590 |
| May 26, 2026 | 87.40 | 87.70 | 84.15 | 84.15 | 84.15 | -3.94% | 59,931,400 |
| May 25, 2026 | 87.35 | 87.80 | 86.30 | 87.60 | 87.60 | 0.86% | 26,997,830 |
| May 22, 2026 | 82.35 | 87.65 | 81.65 | 86.85 | 86.85 | 5.46% | 38,740,350 |
| May 21, 2026 | 86.65 | 87.05 | 82.35 | 82.35 | 82.35 | -4.96% | 35,428,002 |
| May 20, 2026 | 87.35 | 87.35 | 85.45 | 86.65 | 86.65 | -0.80% | 41,170,280 |
| 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 |