Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. (IST:FMIZP)
Turkey
· Delayed Price · Currency is TRY 297.50
+7.25 (2.50%)
At close: Apr 28, 2026
IST:FMIZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 310.00 | 314.25 | 295.25 | 297.50 | 297.50 | 2.50% | 417,467 |
| Apr 27, 2026 | 293.50 | 294.00 | 290.00 | 290.25 | 290.25 | -0.17% | 51,345 |
| Apr 24, 2026 | 288.25 | 292.00 | 285.75 | 290.75 | 290.75 | 0.87% | 48,987 |
| Apr 22, 2026 | 291.75 | 298.50 | 288.00 | 288.25 | 288.25 | -0.77% | 50,489 |
| Apr 21, 2026 | 293.75 | 299.00 | 289.00 | 290.50 | 290.50 | -0.94% | 75,365 |
| Apr 20, 2026 | 294.75 | 298.50 | 292.75 | 293.25 | 293.25 | -1.76% | 99,439 |
| Apr 17, 2026 | 287.25 | 300.75 | 287.25 | 298.50 | 298.50 | 3.92% | 209,078 |
| Apr 16, 2026 | 292.25 | 294.25 | 285.00 | 287.25 | 287.25 | -0.69% | 76,910 |
| Apr 15, 2026 | 285.00 | 293.75 | 285.00 | 289.25 | 289.25 | 0.61% | 110,083 |
| Apr 14, 2026 | 279.75 | 293.50 | 279.75 | 287.50 | 287.50 | 3.32% | 168,348 |
| Apr 13, 2026 | 280.00 | 281.75 | 276.00 | 278.25 | 278.25 | -2.37% | 57,109 |
| Apr 10, 2026 | 280.50 | 286.50 | 279.50 | 285.00 | 285.00 | 2.52% | 63,516 |
| Apr 9, 2026 | 279.25 | 281.00 | 276.25 | 278.00 | 278.00 | -0.45% | 39,236 |
| Apr 8, 2026 | 277.25 | 282.25 | 277.00 | 279.25 | 279.25 | 3.43% | 78,639 |
| Apr 7, 2026 | 280.75 | 280.75 | 269.50 | 270.00 | 270.00 | -2.96% | 68,455 |
| Apr 6, 2026 | 275.00 | 280.00 | 273.75 | 278.25 | 278.25 | 1.46% | 55,611 |
| Apr 3, 2026 | 274.75 | 275.75 | 271.25 | 274.25 | 274.25 | 0.46% | 54,133 |
| Apr 2, 2026 | 274.25 | 276.50 | 269.50 | 273.00 | 273.00 | -1.00% | 53,752 |
| Apr 1, 2026 | 278.75 | 279.75 | 274.25 | 275.75 | 275.75 | 0.46% | 69,809 |
| Mar 31, 2026 | 270.00 | 282.25 | 269.00 | 274.50 | 274.50 | 1.76% | 100,168 |
| Mar 30, 2026 | 280.25 | 281.00 | 269.00 | 269.75 | 269.75 | -4.00% | 125,186 |
| Mar 27, 2026 | 297.50 | 297.75 | 281.00 | 281.00 | 281.00 | -6.18% | 137,812 |
| Mar 26, 2026 | 297.00 | 306.25 | 296.00 | 299.50 | 294.74 | 1.01% | 188,073 |
| Mar 25, 2026 | 302.00 | 303.75 | 295.25 | 296.50 | 291.79 | -1.17% | 66,517 |
| Mar 24, 2026 | 301.25 | 304.75 | 292.75 | 300.00 | 295.24 | -1.32% | 96,806 |
| Mar 23, 2026 | 298.00 | 304.50 | 289.00 | 304.00 | 299.17 | 2.01% | 112,745 |
| Mar 19, 2026 | 298.00 | 302.00 | 295.00 | 298.00 | 293.27 | -0.50% | 12,247 |
| Mar 18, 2026 | 304.75 | 307.00 | 298.25 | 299.50 | 294.74 | 0.84% | 105,810 |
| Mar 17, 2026 | 297.75 | 297.75 | 293.00 | 297.00 | 292.28 | 0.85% | 51,134 |
| Mar 16, 2026 | 294.00 | 297.75 | 293.00 | 294.50 | 289.82 | 0.51% | 41,768 |
| Mar 13, 2026 | 296.00 | 298.75 | 290.75 | 293.00 | 288.35 | -0.85% | 43,120 |
| Mar 12, 2026 | 293.50 | 301.75 | 293.00 | 295.50 | 290.81 | 0.17% | 59,579 |
| Mar 11, 2026 | 295.75 | 298.75 | 293.00 | 295.00 | 290.32 | -0.76% | 48,250 |
| Mar 10, 2026 | 294.00 | 300.50 | 292.00 | 297.25 | 292.53 | 4.48% | 45,937 |
| Mar 9, 2026 | 289.00 | 289.50 | 282.00 | 284.50 | 279.98 | -2.23% | 51,381 |
| Mar 6, 2026 | 298.00 | 298.00 | 289.00 | 291.00 | 286.38 | -2.35% | 51,991 |
| Mar 5, 2026 | 290.00 | 309.75 | 290.00 | 298.00 | 293.27 | 3.83% | 91,918 |
| Mar 4, 2026 | 289.75 | 290.75 | 280.75 | 287.00 | 282.44 | 1.68% | 85,776 |
| Mar 3, 2026 | 282.00 | 289.75 | 282.00 | 282.25 | 277.77 | -1.05% | 57,126 |
| Mar 2, 2026 | 285.00 | 288.50 | 271.00 | 285.25 | 280.72 | -4.92% | 105,298 |
| Feb 27, 2026 | 308.25 | 311.25 | 296.75 | 300.00 | 295.24 | -2.60% | 83,116 |
| Feb 26, 2026 | 305.50 | 311.00 | 304.25 | 308.00 | 303.11 | 0.82% | 48,360 |
| Feb 25, 2026 | 310.50 | 312.50 | 304.25 | 305.50 | 300.65 | -1.45% | 50,025 |
| Feb 24, 2026 | 315.00 | 315.25 | 309.75 | 310.00 | 305.08 | -1.59% | 56,321 |
| Feb 23, 2026 | 316.75 | 324.25 | 313.50 | 315.00 | 310.00 | -0.16% | 84,898 |
| Feb 20, 2026 | 313.00 | 322.00 | 311.00 | 315.50 | 310.49 | 1.20% | 62,445 |
| Feb 19, 2026 | 334.75 | 336.75 | 310.00 | 311.75 | 306.80 | -6.38% | 123,565 |
| Feb 18, 2026 | 343.50 | 347.00 | 329.25 | 333.00 | 327.71 | -3.06% | 104,490 |
| Feb 17, 2026 | 345.00 | 350.75 | 340.50 | 343.50 | 338.05 | -0.36% | 129,118 |
| Feb 16, 2026 | 332.00 | 344.75 | 332.00 | 344.75 | 339.28 | 3.06% | 137,310 |
| Feb 13, 2026 | 330.75 | 337.25 | 330.25 | 334.50 | 329.19 | 1.06% | 125,119 |
| Feb 12, 2026 | 326.00 | 331.25 | 324.00 | 331.00 | 325.74 | 2.24% | 86,793 |
| Feb 11, 2026 | 328.50 | 330.00 | 323.25 | 323.75 | 318.61 | -1.45% | 91,324 |
| Feb 10, 2026 | 336.00 | 337.50 | 328.00 | 328.50 | 323.28 | -2.01% | 119,730 |
| Feb 9, 2026 | 321.50 | 337.75 | 321.50 | 335.25 | 329.93 | 4.68% | 166,900 |
| Feb 6, 2026 | 322.50 | 327.00 | 317.50 | 320.25 | 315.16 | -0.70% | 60,010 |
| Feb 5, 2026 | 318.50 | 331.25 | 317.00 | 322.50 | 317.38 | 1.26% | 108,332 |
| Feb 4, 2026 | 321.50 | 323.25 | 318.50 | 318.50 | 313.44 | -0.55% | 72,389 |
| Feb 3, 2026 | 321.50 | 327.00 | 319.25 | 320.25 | 315.16 | -0.31% | 65,991 |
| Feb 2, 2026 | 324.75 | 326.00 | 317.50 | 321.25 | 316.15 | -1.08% | 51,892 |
| Jan 30, 2026 | 332.00 | 332.25 | 322.50 | 324.75 | 319.59 | -2.18% | 66,039 |
| Jan 29, 2026 | 334.25 | 337.50 | 330.00 | 332.00 | 326.73 | -0.30% | 95,392 |
| Jan 28, 2026 | 333.25 | 342.00 | 330.00 | 333.00 | 327.71 | 0.30% | 118,121 |
| Jan 27, 2026 | 342.00 | 344.25 | 332.00 | 332.00 | 326.73 | -1.78% | 92,975 |
| Jan 26, 2026 | 335.50 | 341.00 | 333.00 | 338.00 | 332.63 | 0.75% | 94,093 |
| Jan 23, 2026 | 338.75 | 338.75 | 333.00 | 335.50 | 330.17 | -0.30% | 77,523 |
| Jan 22, 2026 | 327.25 | 336.50 | 327.25 | 336.50 | 331.16 | 2.91% | 91,263 |
| Jan 21, 2026 | 328.00 | 328.00 | 323.00 | 327.00 | 321.81 | -0.30% | 61,980 |
| Jan 20, 2026 | 329.00 | 334.50 | 326.00 | 328.00 | 322.79 | -0.68% | 76,724 |
| Jan 19, 2026 | 331.00 | 334.75 | 328.00 | 330.25 | 325.01 | 0.69% | 98,916 |
| Jan 16, 2026 | 330.25 | 331.25 | 326.50 | 328.00 | 322.79 | -0.68% | 50,978 |
| Jan 15, 2026 | 323.00 | 332.00 | 321.00 | 330.25 | 325.01 | 2.24% | 95,938 |
| Jan 14, 2026 | 334.00 | 335.00 | 323.00 | 323.00 | 317.87 | -0.92% | 116,177 |
| Jan 13, 2026 | 318.00 | 331.00 | 317.25 | 326.00 | 320.82 | 2.35% | 178,881 |
| Jan 12, 2026 | 320.50 | 322.50 | 317.75 | 318.50 | 313.44 | -0.55% | 44,449 |
| Jan 9, 2026 | 317.25 | 320.50 | 316.75 | 320.25 | 315.16 | 1.03% | 45,130 |
| Jan 8, 2026 | 316.25 | 318.50 | 312.25 | 317.00 | 311.97 | 0.24% | 33,942 |
| Jan 7, 2026 | 320.25 | 323.50 | 315.50 | 316.25 | 311.23 | -1.17% | 62,511 |
| Jan 6, 2026 | 317.25 | 324.00 | 317.25 | 320.00 | 314.92 | 0.95% | 41,445 |
| Jan 5, 2026 | 320.00 | 321.00 | 315.75 | 317.00 | 311.97 | -0.94% | 46,830 |
| Jan 2, 2026 | 315.00 | 321.50 | 315.00 | 320.00 | 314.92 | 0.63% | 42,289 |
| Dec 31, 2025 | 310.50 | 321.50 | 309.00 | 318.00 | 312.95 | 2.50% | 55,162 |
| Dec 30, 2025 | 308.75 | 313.75 | 307.00 | 310.25 | 305.32 | 0.32% | 30,552 |
| Dec 29, 2025 | 319.00 | 320.50 | 307.25 | 309.25 | 304.34 | -2.98% | 72,824 |
| Dec 26, 2025 | 323.25 | 323.25 | 316.75 | 318.75 | 313.69 | -0.39% | 44,175 |
| Dec 25, 2025 | 314.00 | 329.75 | 313.25 | 320.00 | 314.92 | 2.24% | 91,453 |
| Dec 24, 2025 | 313.25 | 317.00 | 312.00 | 313.00 | 308.03 | -0.24% | 36,741 |
| Dec 23, 2025 | 319.00 | 319.00 | 312.75 | 313.75 | 308.77 | -0.87% | 40,563 |
| Dec 22, 2025 | 320.25 | 324.75 | 315.75 | 316.50 | 311.47 | -1.17% | 54,438 |
| Dec 19, 2025 | 318.50 | 322.00 | 317.25 | 320.25 | 315.16 | 0.23% | 54,548 |
| Dec 18, 2025 | 320.00 | 324.00 | 318.00 | 319.50 | 314.43 | 0.16% | 31,293 |
| Dec 17, 2025 | 322.00 | 325.00 | 318.50 | 319.00 | 313.93 | -0.93% | 40,253 |
| Dec 16, 2025 | 325.00 | 325.75 | 320.00 | 322.00 | 316.89 | -0.85% | 36,282 |
| Dec 15, 2025 | 324.00 | 328.75 | 322.50 | 324.75 | 319.59 | 0.39% | 47,628 |
| Dec 12, 2025 | 338.25 | 340.50 | 321.75 | 323.50 | 318.36 | -4.08% | 118,338 |
| Dec 11, 2025 | 336.00 | 340.00 | 334.25 | 337.25 | 331.89 | 0.82% | 34,818 |
| Dec 10, 2025 | 332.25 | 344.75 | 332.25 | 334.50 | 329.19 | - | 68,329 |
| Dec 9, 2025 | 339.25 | 339.50 | 330.00 | 334.50 | 329.19 | -0.89% | 60,031 |
| Dec 8, 2025 | 334.00 | 343.50 | 334.00 | 337.50 | 332.14 | 1.35% | 108,583 |
| Dec 5, 2025 | 326.50 | 333.00 | 321.25 | 333.00 | 327.71 | 2.38% | 79,048 |