Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey · Delayed Price · Currency is TRY 69.20
-0.70 (-1.00%)
Oct 28, 2026, 12:39 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 69.90 | 70.40 | 68.40 | 69.20 | 69.20 | -1.00% | 7,095,862 |
| Oct 27, 2026 | 66.75 | 70.55 | 66.70 | 69.90 | 69.90 | 2.87% | 20,666,368 |
| Oct 26, 2026 | 65.10 | 71.00 | 64.25 | 67.95 | 67.95 | 4.46% | 29,045,782 |
| Oct 23, 2026 | 66.55 | 66.75 | 62.30 | 65.05 | 65.05 | -2.25% | 22,257,644 |
| Oct 22, 2026 | 66.55 | 67.55 | 66.30 | 66.55 | 66.55 | -0.45% | 9,626,193 |
| Oct 21, 2026 | 68.00 | 68.10 | 66.80 | 66.85 | 66.85 | -2.34% | 7,856,780 |
| Oct 20, 2026 | 67.30 | 68.50 | 66.50 | 68.45 | 68.45 | 2.47% | 14,282,259 |
| Oct 19, 2026 | 69.00 | 69.55 | 66.55 | 66.80 | 66.80 | -3.61% | 24,432,634 |
| Oct 16, 2026 | 69.85 | 69.95 | 68.70 | 69.30 | 69.30 | -2.05% | 18,959,586 |
| Oct 15, 2026 | 71.55 | 72.10 | 70.75 | 70.75 | 70.75 | -1.53% | 15,430,209 |
| Oct 14, 2026 | 72.65 | 72.90 | 71.70 | 71.85 | 71.85 | -1.10% | 14,832,412 |
| Oct 13, 2026 | 73.80 | 74.00 | 72.55 | 72.65 | 72.65 | -1.62% | 18,509,820 |
| Oct 12, 2026 | 75.00 | 75.15 | 73.05 | 73.85 | 73.85 | -1.07% | 15,789,216 |
| Oct 9, 2026 | 74.55 | 75.30 | 74.20 | 74.65 | 74.65 | 0.34% | 10,701,299 |
| Oct 8, 2026 | 74.65 | 74.70 | 73.70 | 74.40 | 74.40 | 0.74% | 11,276,274 |
| Oct 7, 2026 | 74.65 | 74.75 | 73.20 | 73.85 | 73.85 | -1.01% | 13,696,161 |
| Oct 6, 2026 | 74.70 | 75.40 | 74.25 | 74.60 | 74.60 | 0.07% | 13,636,483 |
| Oct 5, 2026 | 74.80 | 75.15 | 73.90 | 74.55 | 74.55 | 0.54% | 17,559,269 |
| Oct 2, 2026 | 75.15 | 75.15 | 73.35 | 74.15 | 74.15 | -1.72% | 23,977,719 |
| Oct 1, 2026 | 73.80 | 76.75 | 73.80 | 75.45 | 75.45 | 2.58% | 18,811,378 |
| Sep 30, 2026 | 74.40 | 75.45 | 73.10 | 73.55 | 73.55 | -1.14% | 20,931,650 |
| Sep 29, 2026 | 74.95 | 75.95 | 74.15 | 74.40 | 74.40 | -0.73% | 12,601,934 |
| Sep 28, 2026 | 76.15 | 77.10 | 74.25 | 74.95 | 74.95 | -2.41% | 17,480,354 |
| Sep 25, 2026 | 77.65 | 78.15 | 76.75 | 76.80 | 76.80 | -0.78% | 13,791,928 |
| Sep 24, 2026 | 78.50 | 79.00 | 77.15 | 77.40 | 77.40 | -1.40% | 10,683,329 |
| Sep 23, 2026 | 79.20 | 79.85 | 78.15 | 78.50 | 78.50 | -0.88% | 17,385,533 |
| Sep 22, 2026 | 77.85 | 80.95 | 77.50 | 79.20 | 79.20 | 1.73% | 21,870,248 |
| Sep 21, 2026 | 75.80 | 77.85 | 75.00 | 77.85 | 77.85 | 2.43% | 24,698,590 |
| Sep 18, 2026 | 77.45 | 77.90 | 75.60 | 76.00 | 76.00 | -1.87% | 23,080,585 |
| 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% | 41,850,447 |
| 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% | 28,846,745 |
| Sep 8, 2026 | 79.80 | 82.80 | 79.50 | 82.80 | 82.80 | 3.95% | 34,195,786 |
| 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% | 15,013,935 |
| 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% | 14,591,088 |
| 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% | 21,924,183 |
| 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 |