Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 99.15
-3.45 (-3.36%)
Apr 28, 2026, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.40 | 102.70 | 101.50 | 101.60 | - | -0.97% | 1,840,667 |
| 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% | 18,845,923 |
| 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% | 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 |