Formet Metal ve Cam Sanayi A.S. (IST:FORMT)
Turkey
· Delayed Price · Currency is TRY 2.780
-0.020 (-0.71%)
Last updated: Apr 28, 2026, 4:09 PM GMT+3
IST:FORMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | 1.45% | 67,804,390 |
| Apr 24, 2026 | 2.89 | 2.89 | 2.75 | 2.76 | 2.76 | -4.50% | 67,357,410 |
| Apr 22, 2026 | 2.93 | 2.97 | 2.89 | 2.89 | 2.89 | -1.03% | 75,895,585 |
| Apr 21, 2026 | 2.91 | 2.96 | 2.88 | 2.92 | 2.92 | 0.69% | 122,002,700 |
| Apr 20, 2026 | 2.88 | 2.93 | 2.85 | 2.90 | 2.90 | 0.35% | 92,480,520 |
| Apr 17, 2026 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | 1.05% | 84,801,790 |
| Apr 16, 2026 | 2.86 | 2.90 | 2.84 | 2.86 | 2.86 | - | 57,837,140 |
| Apr 15, 2026 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | 0.35% | 53,519,500 |
| Apr 14, 2026 | 2.83 | 2.91 | 2.81 | 2.85 | 2.85 | 1.06% | 58,100,330 |
| Apr 13, 2026 | 2.79 | 2.86 | 2.73 | 2.82 | 2.82 | 0.71% | 71,942,680 |
| Apr 10, 2026 | 2.80 | 2.86 | 2.76 | 2.80 | 2.80 | - | 67,749,470 |
| Apr 9, 2026 | 2.74 | 2.84 | 2.73 | 2.80 | 2.80 | 2.19% | 168,976,800 |
| Apr 8, 2026 | 2.75 | 2.79 | 2.72 | 2.74 | 2.74 | 1.48% | 71,089,640 |
| Apr 7, 2026 | 2.73 | 2.79 | 2.70 | 2.70 | 2.70 | -1.10% | 82,035,720 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.70 | 2.73 | 2.73 | 1.11% | 49,342,504 |
| Apr 3, 2026 | 2.65 | 2.71 | 2.64 | 2.70 | 2.70 | 1.89% | 31,428,520 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -2.21% | 28,593,260 |
| Apr 1, 2026 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | 0.37% | 31,350,400 |
| Mar 31, 2026 | 2.80 | 2.81 | 2.69 | 2.70 | 2.70 | -2.88% | 34,978,280 |
| Mar 30, 2026 | 2.70 | 2.81 | 2.65 | 2.78 | 2.78 | 2.96% | 134,812,300 |
| Mar 27, 2026 | 2.80 | 2.82 | 2.69 | 2.70 | 2.70 | -3.57% | 73,118,160 |
| Mar 26, 2026 | 2.83 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 23,234,480 |
| Mar 25, 2026 | 3.10 | 3.10 | 2.83 | 2.84 | 2.84 | - | 60,457,200 |
| Mar 24, 2026 | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | -1.39% | 25,851,450 |
| Mar 23, 2026 | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | -3.03% | 57,765,850 |
| Mar 19, 2026 | 2.87 | 3.06 | 2.84 | 2.97 | 2.97 | 3.85% | 70,038,881 |
| Mar 18, 2026 | 2.77 | 2.89 | 2.76 | 2.86 | 2.86 | 3.62% | 58,522,610 |
| Mar 17, 2026 | 2.78 | 2.81 | 2.75 | 2.76 | 2.76 | -0.72% | 27,153,550 |
| Mar 16, 2026 | 2.83 | 2.84 | 2.78 | 2.78 | 2.78 | -1.42% | 26,422,130 |
| Mar 13, 2026 | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -2.42% | 27,624,860 |
| Mar 12, 2026 | 2.88 | 2.91 | 2.86 | 2.89 | 2.89 | 0.35% | 32,323,320 |
| Mar 11, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -0.35% | 37,945,160 |
| Mar 10, 2026 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | 0.70% | 32,786,380 |
| Mar 9, 2026 | 2.91 | 2.93 | 2.79 | 2.87 | 2.87 | -1.37% | 38,044,030 |
| Mar 6, 2026 | 2.96 | 3.02 | 2.90 | 2.91 | 2.91 | -1.69% | 44,252,990 |
| Mar 5, 2026 | 2.83 | 3.06 | 2.83 | 2.96 | 2.96 | 6.09% | 164,650,000 |
| Mar 4, 2026 | 2.80 | 2.85 | 2.79 | 2.79 | 2.79 | -0.36% | 39,504,650 |
| Mar 3, 2026 | 2.83 | 2.93 | 2.79 | 2.80 | 2.80 | -1.06% | 35,424,540 |
| Mar 2, 2026 | 2.84 | 2.89 | 2.70 | 2.83 | 2.83 | -3.08% | 38,629,841 |
| Feb 27, 2026 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | 0.34% | 45,999,570 |
| Feb 26, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 42,141,120 |
| Feb 25, 2026 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.99% | 41,084,430 |
| Feb 24, 2026 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -1.63% | 33,825,050 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -1.29% | 42,706,670 |
| Feb 20, 2026 | 3.10 | 3.39 | 3.09 | 3.10 | 3.10 | 0.32% | 120,820,264 |
| Feb 19, 2026 | 3.10 | 3.21 | 3.08 | 3.09 | 3.09 | 0.98% | 74,801,790 |
| Feb 18, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | -4.97% | 102,498,300 |
| Feb 17, 2026 | 3.23 | 3.29 | 3.20 | 3.22 | 3.22 | -0.31% | 82,389,040 |
| Feb 16, 2026 | 3.43 | 3.45 | 3.19 | 3.23 | 3.23 | -5.83% | 188,193,200 |
| Feb 13, 2026 | 3.53 | 3.55 | 3.43 | 3.43 | 3.43 | -2.56% | 100,910,400 |
| Feb 12, 2026 | 3.57 | 3.67 | 3.50 | 3.52 | 3.52 | -2.22% | 137,733,000 |
| Feb 11, 2026 | 3.55 | 3.61 | 3.47 | 3.60 | 3.60 | 1.41% | 90,519,247 |
| Feb 10, 2026 | 3.58 | 3.66 | 3.54 | 3.55 | 3.55 | -0.56% | 91,387,140 |
| Feb 9, 2026 | 3.68 | 3.87 | 3.55 | 3.57 | 3.57 | -3.77% | 247,155,700 |
| Feb 6, 2026 | 3.70 | 3.75 | 3.52 | 3.71 | 3.71 | 1.64% | 195,619,000 |
| Feb 5, 2026 | 3.48 | 3.80 | 3.47 | 3.65 | 3.65 | 4.89% | 347,644,220 |
| Feb 4, 2026 | 3.23 | 3.57 | 3.18 | 3.48 | 3.48 | 6.10% | 300,526,900 |
| Feb 3, 2026 | 3.33 | 3.51 | 3.02 | 3.28 | 3.28 | 1.86% | 385,052,811 |
| Feb 2, 2026 | 2.96 | 3.22 | 2.96 | 3.22 | 3.22 | 9.90% | 137,569,200 |
| Jan 30, 2026 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.68% | 36,163,990 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.95 | 2.95 | 2.95 | -1.99% | 47,061,910 |
| Jan 28, 2026 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | -1.31% | 44,727,680 |
| Jan 27, 2026 | 2.96 | 3.25 | 2.92 | 3.05 | 3.05 | 3.04% | 111,045,500 |
| Jan 26, 2026 | 3.03 | 3.04 | 2.94 | 2.96 | 2.96 | -2.31% | 56,735,760 |
| Jan 23, 2026 | 3.10 | 3.20 | 2.99 | 3.03 | 3.03 | 0.33% | 182,480,600 |
| Jan 22, 2026 | 2.84 | 3.02 | 2.81 | 3.02 | 3.02 | 9.82% | 177,372,500 |
| Jan 21, 2026 | 2.87 | 2.89 | 2.73 | 2.75 | 2.75 | -4.51% | 46,037,530 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.86 | 2.88 | 2.88 | -2.70% | 46,098,580 |
| Jan 19, 2026 | 3.00 | 3.20 | 2.96 | 2.96 | 2.96 | 0.68% | 70,254,990 |
| Jan 16, 2026 | 2.85 | 3.05 | 2.85 | 2.94 | 2.94 | 3.16% | 62,034,240 |
| Jan 15, 2026 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -2.40% | 39,729,410 |
| Jan 14, 2026 | 2.94 | 2.97 | 2.92 | 2.92 | 2.92 | -0.68% | 27,747,320 |
| Jan 13, 2026 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | -2.00% | 25,372,620 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 19,277,860 |
| Jan 9, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 27,613,460 |
| Jan 8, 2026 | 2.96 | 3.08 | 2.89 | 3.00 | 3.00 | 1.35% | 40,741,120 |
| Jan 7, 2026 | 3.03 | 3.07 | 2.96 | 2.96 | 2.96 | -2.31% | 28,149,110 |
| Jan 6, 2026 | 3.08 | 3.09 | 3.00 | 3.03 | 3.03 | -1.30% | 36,966,320 |
| Jan 5, 2026 | 3.14 | 3.15 | 3.07 | 3.07 | 3.07 | -2.23% | 34,931,570 |
| Jan 2, 2026 | 3.25 | 3.36 | 3.09 | 3.14 | 3.14 | -1.57% | 58,978,290 |
| Dec 31, 2025 | 3.15 | 3.25 | 3.13 | 3.19 | 3.19 | 1.92% | 26,483,250 |
| Dec 30, 2025 | 3.28 | 3.31 | 3.06 | 3.13 | 3.13 | -4.57% | 70,554,278 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.24 | 3.28 | 3.28 | -3.24% | 31,012,784 |
| Dec 26, 2025 | 3.37 | 3.45 | 3.25 | 3.39 | 3.39 | 0.59% | 54,179,970 |
| Dec 25, 2025 | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 19,267,650 |
| Dec 24, 2025 | 3.43 | 3.48 | 3.37 | 3.38 | 3.38 | -1.17% | 28,227,750 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -1.44% | 20,315,440 |
| Dec 22, 2025 | 3.50 | 3.51 | 3.45 | 3.47 | 3.47 | -0.86% | 26,319,450 |
| Dec 19, 2025 | 3.52 | 3.53 | 3.49 | 3.50 | 3.50 | - | 14,345,090 |
| Dec 18, 2025 | 3.53 | 3.54 | 3.47 | 3.50 | 3.50 | -0.57% | 25,060,980 |
| Dec 17, 2025 | 3.52 | 3.59 | 3.50 | 3.52 | 3.52 | 0.57% | 37,538,620 |
| Dec 16, 2025 | 3.52 | 3.53 | 3.47 | 3.50 | 3.50 | -0.28% | 20,697,170 |
| Dec 15, 2025 | 3.58 | 3.58 | 3.49 | 3.51 | 3.51 | -1.68% | 23,770,360 |
| Dec 12, 2025 | 3.55 | 3.60 | 3.55 | 3.57 | 3.57 | 0.28% | 30,495,400 |
| Dec 11, 2025 | 3.49 | 3.59 | 3.48 | 3.56 | 3.56 | 2.30% | 31,900,630 |
| Dec 10, 2025 | 3.55 | 3.60 | 3.48 | 3.48 | 3.48 | -1.97% | 42,696,520 |
| Dec 9, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | -0.56% | 23,893,590 |
| Dec 8, 2025 | 3.53 | 3.65 | 3.53 | 3.57 | 3.57 | 1.42% | 43,358,095 |
| Dec 5, 2025 | 3.50 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 39,511,380 |
| Dec 4, 2025 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | -0.85% | 29,405,404 |