Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey
· Delayed Price · Currency is TRY 289.75
-8.25 (-2.77%)
Last updated: Mar 6, 2026, 4:51 PM GMT+3
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 290.00 | 309.75 | 290.00 | 298.00 | 298.00 | 3.83% | 91,918 |
| Mar 4, 2026 | 289.75 | 290.75 | 280.75 | 287.00 | 287.00 | 1.68% | 85,776 |
| Mar 3, 2026 | 282.00 | 289.75 | 282.00 | 282.25 | 282.25 | -1.05% | 57,126 |
| Mar 2, 2026 | 285.00 | 288.50 | 271.00 | 285.25 | 285.25 | -4.92% | 105,298 |
| Feb 27, 2026 | 308.25 | 311.25 | 296.75 | 300.00 | 300.00 | -2.60% | 83,116 |
| Feb 26, 2026 | 305.50 | 311.00 | 304.25 | 308.00 | 308.00 | 0.82% | 48,360 |
| Feb 25, 2026 | 310.50 | 312.50 | 304.25 | 305.50 | 305.50 | -1.45% | 50,025 |
| Feb 24, 2026 | 315.00 | 315.25 | 309.75 | 310.00 | 310.00 | -1.59% | 56,321 |
| Feb 23, 2026 | 316.75 | 324.25 | 313.50 | 315.00 | 315.00 | -0.16% | 84,898 |
| Feb 20, 2026 | 313.00 | 322.00 | 311.00 | 315.50 | 315.50 | 1.20% | 62,445 |
| Feb 19, 2026 | 334.75 | 336.75 | 310.00 | 311.75 | 311.75 | -6.38% | 123,565 |
| Feb 18, 2026 | 343.50 | 347.00 | 329.25 | 333.00 | 333.00 | -3.06% | 104,490 |
| Feb 17, 2026 | 345.00 | 350.75 | 340.50 | 343.50 | 343.50 | -0.36% | 129,118 |
| Feb 16, 2026 | 332.00 | 344.75 | 332.00 | 344.75 | 344.75 | 3.06% | 137,310 |
| Feb 13, 2026 | 330.75 | 337.25 | 330.25 | 334.50 | 334.50 | 1.06% | 125,119 |
| Feb 12, 2026 | 326.00 | 331.25 | 324.00 | 331.00 | 331.00 | 2.24% | 86,793 |
| Feb 11, 2026 | 328.50 | 330.00 | 323.25 | 323.75 | 323.75 | -1.45% | 91,324 |
| Feb 10, 2026 | 336.00 | 337.50 | 328.00 | 328.50 | 328.50 | -2.01% | 119,730 |
| Feb 9, 2026 | 321.50 | 337.75 | 321.50 | 335.25 | 335.25 | 4.68% | 166,900 |
| Feb 6, 2026 | 322.50 | 327.00 | 317.50 | 320.25 | 320.25 | -0.70% | 60,010 |
| Feb 5, 2026 | 318.50 | 331.25 | 317.00 | 322.50 | 322.50 | 1.26% | 108,332 |
| Feb 4, 2026 | 321.50 | 323.25 | 318.50 | 318.50 | 318.50 | -0.55% | 72,389 |
| Feb 3, 2026 | 321.50 | 327.00 | 319.25 | 320.25 | 320.25 | -0.31% | 65,991 |
| Feb 2, 2026 | 324.75 | 326.00 | 317.50 | 321.25 | 321.25 | -1.08% | 51,892 |
| Jan 30, 2026 | 332.00 | 332.25 | 322.50 | 324.75 | 324.75 | -2.18% | 66,039 |
| Jan 29, 2026 | 334.25 | 337.50 | 330.00 | 332.00 | 332.00 | -0.30% | 95,392 |
| Jan 28, 2026 | 333.25 | 342.00 | 330.00 | 333.00 | 333.00 | 0.30% | 118,121 |
| Jan 27, 2026 | 342.00 | 344.25 | 332.00 | 332.00 | 332.00 | -1.78% | 92,975 |
| Jan 26, 2026 | 335.50 | 341.00 | 333.00 | 338.00 | 338.00 | 0.75% | 94,093 |
| Jan 23, 2026 | 338.75 | 338.75 | 333.00 | 335.50 | 335.50 | -0.30% | 77,523 |
| Jan 22, 2026 | 327.25 | 336.50 | 327.25 | 336.50 | 336.50 | 2.91% | 91,263 |
| Jan 21, 2026 | 328.00 | 328.00 | 323.00 | 327.00 | 327.00 | -0.30% | 61,980 |
| Jan 20, 2026 | 329.00 | 334.50 | 326.00 | 328.00 | 328.00 | -0.68% | 76,724 |
| Jan 19, 2026 | 331.00 | 334.75 | 328.00 | 330.25 | 330.25 | 0.69% | 98,916 |
| Jan 16, 2026 | 330.25 | 331.25 | 326.50 | 328.00 | 328.00 | -0.68% | 50,978 |
| Jan 15, 2026 | 323.00 | 332.00 | 321.00 | 330.25 | 330.25 | 2.24% | 95,938 |
| Jan 14, 2026 | 334.00 | 335.00 | 323.00 | 323.00 | 323.00 | -0.92% | 116,177 |
| Jan 13, 2026 | 318.00 | 331.00 | 317.25 | 326.00 | 326.00 | 2.35% | 178,881 |
| Jan 12, 2026 | 320.50 | 322.50 | 317.75 | 318.50 | 318.50 | -0.55% | 44,449 |
| Jan 9, 2026 | 317.25 | 320.50 | 316.75 | 320.25 | 320.25 | 1.03% | 45,130 |
| Jan 8, 2026 | 316.25 | 318.50 | 312.25 | 317.00 | 317.00 | 0.24% | 33,942 |
| Jan 7, 2026 | 320.25 | 323.50 | 315.50 | 316.25 | 316.25 | -1.17% | 62,511 |
| Jan 6, 2026 | 317.25 | 324.00 | 317.25 | 320.00 | 320.00 | 0.95% | 41,445 |
| Jan 5, 2026 | 320.00 | 321.00 | 315.75 | 317.00 | 317.00 | -0.94% | 46,830 |
| Jan 2, 2026 | 315.00 | 321.50 | 315.00 | 320.00 | 320.00 | 0.63% | 42,289 |
| Dec 31, 2025 | 310.50 | 321.50 | 309.00 | 318.00 | 318.00 | 2.50% | 55,162 |
| Dec 30, 2025 | 308.75 | 313.75 | 307.00 | 310.25 | 310.25 | 0.32% | 30,552 |
| Dec 29, 2025 | 319.00 | 320.50 | 307.25 | 309.25 | 309.25 | -2.98% | 72,824 |
| Dec 26, 2025 | 323.25 | 323.25 | 316.75 | 318.75 | 318.75 | -0.39% | 44,175 |
| Dec 25, 2025 | 314.00 | 329.75 | 313.25 | 320.00 | 320.00 | 2.24% | 91,453 |
| Dec 24, 2025 | 313.25 | 317.00 | 312.00 | 313.00 | 313.00 | -0.24% | 36,741 |
| Dec 23, 2025 | 319.00 | 319.00 | 312.75 | 313.75 | 313.75 | -0.87% | 40,563 |
| Dec 22, 2025 | 320.25 | 324.75 | 315.75 | 316.50 | 316.50 | -1.17% | 54,438 |
| Dec 19, 2025 | 318.50 | 322.00 | 317.25 | 320.25 | 320.25 | 0.23% | 54,548 |
| Dec 18, 2025 | 320.00 | 324.00 | 318.00 | 319.50 | 319.50 | 0.16% | 31,293 |
| Dec 17, 2025 | 322.00 | 325.00 | 318.50 | 319.00 | 319.00 | -0.93% | 40,253 |
| Dec 16, 2025 | 325.00 | 325.75 | 320.00 | 322.00 | 322.00 | -0.85% | 36,282 |
| Dec 15, 2025 | 324.00 | 328.75 | 322.50 | 324.75 | 324.75 | 0.39% | 47,628 |
| Dec 12, 2025 | 338.25 | 340.50 | 321.75 | 323.50 | 323.50 | -4.08% | 118,338 |
| Dec 11, 2025 | 336.00 | 340.00 | 334.25 | 337.25 | 337.25 | 0.82% | 34,818 |
| Dec 10, 2025 | 332.25 | 344.75 | 332.25 | 334.50 | 334.50 | - | 68,329 |
| Dec 9, 2025 | 339.25 | 339.50 | 330.00 | 334.50 | 334.50 | -0.89% | 60,031 |
| Dec 8, 2025 | 334.00 | 343.50 | 334.00 | 337.50 | 337.50 | 1.35% | 108,583 |
| Dec 5, 2025 | 326.50 | 333.00 | 321.25 | 333.00 | 333.00 | 2.38% | 79,048 |
| Dec 4, 2025 | 332.00 | 337.50 | 323.00 | 325.25 | 325.25 | -1.96% | 121,696 |
| Dec 3, 2025 | 319.00 | 343.50 | 317.25 | 331.75 | 331.75 | 4.00% | 247,951 |
| Dec 2, 2025 | 325.00 | 330.00 | 319.00 | 319.00 | 319.00 | -2.45% | 76,794 |
| Dec 1, 2025 | 312.25 | 341.75 | 311.75 | 327.00 | 327.00 | 4.72% | 169,318 |
| Nov 28, 2025 | 310.50 | 313.00 | 309.25 | 312.25 | 312.25 | 0.56% | 29,834 |
| Nov 27, 2025 | 312.00 | 315.00 | 310.00 | 310.50 | 310.50 | -0.48% | 35,637 |
| Nov 26, 2025 | 315.50 | 322.00 | 311.50 | 312.00 | 312.00 | -1.11% | 34,568 |
| Nov 25, 2025 | 323.25 | 323.25 | 315.50 | 315.50 | 315.50 | -1.71% | 63,465 |
| Nov 24, 2025 | 329.00 | 329.75 | 320.50 | 321.00 | 321.00 | -2.43% | 50,779 |
| Nov 21, 2025 | 330.50 | 334.25 | 328.00 | 329.00 | 329.00 | -1.35% | 30,011 |
| Nov 20, 2025 | 335.75 | 346.50 | 330.50 | 333.50 | 333.50 | - | 65,986 |
| Nov 19, 2025 | 337.50 | 346.50 | 321.25 | 333.50 | 333.50 | -1.19% | 80,391 |
| Nov 18, 2025 | 324.50 | 355.00 | 324.50 | 337.50 | 337.50 | 3.05% | 225,290 |
| Nov 17, 2025 | 325.00 | 335.25 | 324.00 | 327.50 | 327.50 | 0.77% | 66,319 |
| Nov 14, 2025 | 319.50 | 331.00 | 318.00 | 325.00 | 325.00 | 0.93% | 49,382 |
| Nov 13, 2025 | 328.00 | 331.00 | 322.00 | 322.00 | 322.00 | -1.83% | 56,109 |
| Nov 12, 2025 | 334.00 | 340.75 | 325.50 | 328.00 | 328.00 | -1.06% | 75,590 |
| Nov 11, 2025 | 359.00 | 361.00 | 328.25 | 331.50 | 331.50 | -7.40% | 117,704 |
| Nov 10, 2025 | 356.00 | 372.50 | 356.00 | 358.00 | 358.00 | 0.56% | 95,769 |
| Nov 7, 2025 | 364.75 | 373.00 | 356.00 | 356.00 | 356.00 | -2.33% | 106,955 |
| Nov 6, 2025 | 358.25 | 368.00 | 355.75 | 364.50 | 364.50 | 1.74% | 113,857 |
| Nov 5, 2025 | 355.00 | 362.00 | 350.00 | 358.25 | 358.25 | -0.76% | 98,114 |
| Nov 4, 2025 | 361.00 | 366.75 | 353.25 | 361.00 | 361.00 | 0.07% | 112,957 |
| Nov 3, 2025 | 342.75 | 367.25 | 342.75 | 360.75 | 360.75 | 5.25% | 183,017 |
| Oct 31, 2025 | 335.00 | 345.50 | 329.75 | 342.75 | 342.75 | 2.62% | 83,931 |
| Oct 30, 2025 | 331.00 | 342.00 | 315.25 | 334.00 | 334.00 | 1.44% | 125,859 |
| Oct 28, 2025 | 332.50 | 334.50 | 327.50 | 329.25 | 329.25 | -0.98% | 45,063 |
| Oct 27, 2025 | 324.75 | 337.25 | 322.75 | 332.50 | 332.50 | 2.31% | 159,553 |
| Oct 24, 2025 | 312.50 | 325.00 | 312.50 | 325.00 | 325.00 | 4.08% | 118,028 |
| Oct 23, 2025 | 312.25 | 317.50 | 311.25 | 312.25 | 312.25 | -0.48% | 45,300 |
| Oct 22, 2025 | 309.00 | 320.00 | 309.00 | 313.75 | 313.75 | 1.13% | 146,300 |
| Oct 21, 2025 | 309.75 | 312.25 | 307.75 | 310.25 | 310.25 | 0.16% | 47,120 |
| Oct 20, 2025 | 306.00 | 313.00 | 304.50 | 309.75 | 309.75 | 1.72% | 51,279 |
| Oct 17, 2025 | 306.00 | 310.50 | 296.50 | 304.50 | 304.50 | -0.49% | 89,340 |
| Oct 16, 2025 | 305.25 | 312.50 | 303.75 | 306.00 | 306.00 | -0.73% | 63,028 |
| Oct 15, 2025 | 307.00 | 313.00 | 303.75 | 308.25 | 308.25 | 1.40% | 72,497 |