Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey
· Delayed Price · Currency is TRY 90.10
-2.50 (-2.70%)
Last updated: Mar 6, 2026, 3:12 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.75 | 92.80 | 90.00 | 92.60 | 92.60 | 2.04% | 2,457,654 |
| Mar 4, 2026 | 93.90 | 94.45 | 90.40 | 90.75 | 90.75 | -2.42% | 3,118,214 |
| Mar 3, 2026 | 98.80 | 98.80 | 89.85 | 93.00 | 93.00 | -4.81% | 5,646,047 |
| Mar 2, 2026 | 94.75 | 98.50 | 90.05 | 97.70 | 97.70 | 9.10% | 9,057,432 |
| Feb 27, 2026 | 90.00 | 93.10 | 86.20 | 89.55 | 89.55 | 1.30% | 2,140,688 |
| Feb 26, 2026 | 88.65 | 89.65 | 85.80 | 88.40 | 88.40 | - | 1,165,735 |
| Feb 25, 2026 | 91.05 | 91.15 | 88.10 | 88.40 | 88.40 | -2.91% | 945,982 |
| Feb 24, 2026 | 92.00 | 93.05 | 90.90 | 91.05 | 91.05 | -1.78% | 792,563 |
| Feb 23, 2026 | 92.55 | 94.10 | 92.00 | 92.70 | 92.70 | 0.16% | 1,160,205 |
| Feb 20, 2026 | 88.65 | 92.75 | 88.00 | 92.55 | 92.55 | 4.40% | 1,585,772 |
| Feb 19, 2026 | 96.00 | 96.10 | 87.85 | 88.65 | 88.65 | -7.61% | 2,999,399 |
| Feb 18, 2026 | 94.70 | 97.80 | 92.45 | 95.95 | 95.95 | 0.73% | 5,140,740 |
| Feb 17, 2026 | 95.20 | 96.00 | 94.15 | 95.25 | 95.25 | - | 1,601,070 |
| Feb 16, 2026 | 95.90 | 98.15 | 94.45 | 95.25 | 95.25 | 0.90% | 2,205,313 |
| Feb 13, 2026 | 91.25 | 95.75 | 90.85 | 94.40 | 94.40 | 3.45% | 3,337,412 |
| Feb 12, 2026 | 90.00 | 91.65 | 89.75 | 91.25 | 91.25 | 1.39% | 1,038,391 |
| Feb 11, 2026 | 90.90 | 91.15 | 89.70 | 90.00 | 90.00 | -1.59% | 909,376 |
| Feb 10, 2026 | 89.50 | 92.30 | 88.35 | 91.45 | 91.45 | 2.24% | 1,765,033 |
| Feb 9, 2026 | 88.20 | 89.60 | 87.80 | 89.45 | 89.45 | 2.76% | 1,213,077 |
| Feb 6, 2026 | 88.00 | 88.65 | 87.05 | 87.05 | 87.05 | -1.08% | 1,048,244 |
| Feb 5, 2026 | 90.35 | 91.35 | 87.85 | 88.00 | 88.00 | -3.46% | 1,776,003 |
| Feb 4, 2026 | 91.70 | 93.60 | 90.95 | 91.15 | 91.15 | -0.55% | 1,737,562 |
| Feb 3, 2026 | 92.70 | 93.50 | 91.50 | 91.65 | 91.65 | -1.72% | 1,357,333 |
| Feb 2, 2026 | 92.40 | 94.50 | 90.50 | 93.25 | 93.25 | 0.27% | 1,654,872 |
| Jan 30, 2026 | 95.50 | 96.00 | 91.35 | 93.00 | 93.00 | -2.62% | 2,206,485 |
| Jan 29, 2026 | 95.75 | 97.10 | 93.95 | 95.50 | 95.50 | -0.83% | 2,192,396 |
| Jan 28, 2026 | 100.00 | 101.00 | 96.10 | 96.30 | 96.30 | -3.56% | 1,592,503 |
| Jan 27, 2026 | 101.80 | 102.40 | 99.00 | 99.85 | 99.85 | -2.11% | 1,539,224 |
| Jan 26, 2026 | 102.00 | 103.50 | 97.30 | 102.00 | 102.00 | 1.49% | 2,649,571 |
| Jan 23, 2026 | 98.10 | 102.40 | 96.10 | 100.50 | 100.50 | 2.81% | 2,828,999 |
| Jan 22, 2026 | 91.55 | 97.80 | 91.55 | 97.75 | 97.75 | 6.95% | 3,683,684 |
| Jan 21, 2026 | 90.80 | 91.60 | 89.80 | 91.40 | 91.40 | -0.05% | 1,298,419 |
| Jan 20, 2026 | 94.00 | 94.35 | 90.70 | 91.45 | 91.45 | -2.71% | 2,341,363 |
| Jan 19, 2026 | 95.00 | 96.00 | 93.35 | 94.00 | 94.00 | -0.84% | 1,991,350 |
| Jan 16, 2026 | 94.45 | 95.65 | 92.60 | 94.80 | 94.80 | 0.42% | 2,085,837 |
| Jan 15, 2026 | 94.35 | 97.80 | 92.50 | 94.40 | 94.40 | - | 2,311,658 |
| Jan 14, 2026 | 97.60 | 97.80 | 93.00 | 94.40 | 94.40 | -2.68% | 2,862,049 |
| Jan 13, 2026 | 98.40 | 98.45 | 95.50 | 97.00 | 97.00 | -0.61% | 2,284,744 |
| Jan 12, 2026 | 96.30 | 102.00 | 95.40 | 97.60 | 97.60 | 1.40% | 3,363,153 |
| Jan 9, 2026 | 94.50 | 97.40 | 92.00 | 96.25 | 96.25 | 1.85% | 3,336,139 |
| Jan 8, 2026 | 92.40 | 94.85 | 87.50 | 94.50 | 94.50 | 2.44% | 4,818,822 |
| Jan 7, 2026 | 85.10 | 93.40 | 85.10 | 92.25 | 92.25 | 8.59% | 10,789,750 |
| Jan 6, 2026 | 87.00 | 87.45 | 84.20 | 84.95 | 84.95 | -1.16% | 1,380,498 |
| Jan 5, 2026 | 85.50 | 88.30 | 84.80 | 85.95 | 85.95 | 0.76% | 2,687,654 |
| Jan 2, 2026 | 81.10 | 85.95 | 80.80 | 85.30 | 85.30 | 5.57% | 2,519,336 |
| Dec 31, 2025 | 81.85 | 82.10 | 80.65 | 80.80 | 80.80 | -0.86% | 1,097,566 |
| Dec 30, 2025 | 83.95 | 84.20 | 80.85 | 81.50 | 81.50 | -3.03% | 1,373,756 |
| Dec 29, 2025 | 81.80 | 85.50 | 81.35 | 84.05 | 84.05 | 2.75% | 2,062,489 |
| Dec 26, 2025 | 84.85 | 85.75 | 81.20 | 81.80 | 81.80 | -2.33% | 2,515,769 |
| Dec 25, 2025 | 80.30 | 87.40 | 80.30 | 83.75 | 83.75 | 4.43% | 3,639,494 |
| Dec 24, 2025 | 81.25 | 83.00 | 80.20 | 80.20 | 80.20 | -1.29% | 1,217,106 |
| Dec 23, 2025 | 81.05 | 81.80 | 80.55 | 81.25 | 81.25 | 0.31% | 724,046 |
| Dec 22, 2025 | 81.60 | 82.70 | 80.35 | 81.00 | 81.00 | -0.12% | 1,153,429 |
| Dec 19, 2025 | 80.90 | 81.65 | 80.10 | 81.10 | 81.10 | 0.56% | 724,718 |
| Dec 18, 2025 | 82.30 | 82.85 | 80.50 | 80.65 | 80.65 | -2.00% | 942,666 |
| Dec 17, 2025 | 79.50 | 82.85 | 78.75 | 82.30 | 82.30 | 3.52% | 1,543,745 |
| Dec 16, 2025 | 81.15 | 81.35 | 79.35 | 79.50 | 79.50 | -1.97% | 612,846 |
| Dec 15, 2025 | 79.75 | 81.50 | 79.70 | 81.10 | 81.10 | 1.63% | 976,076 |
| Dec 12, 2025 | 80.40 | 80.65 | 78.80 | 79.80 | 79.80 | -0.75% | 955,035 |
| Dec 11, 2025 | 81.85 | 81.85 | 79.80 | 80.40 | 80.40 | -1.83% | 847,789 |
| Dec 10, 2025 | 80.55 | 83.20 | 80.00 | 81.90 | 81.90 | 1.68% | 1,443,408 |
| Dec 9, 2025 | 81.25 | 81.85 | 80.00 | 80.55 | 80.55 | -0.80% | 828,427 |
| Dec 8, 2025 | 81.25 | 82.75 | 80.00 | 81.20 | 81.20 | 0.25% | 1,005,694 |
| Dec 5, 2025 | 81.40 | 82.00 | 78.90 | 81.00 | 81.00 | -0.49% | 1,448,167 |
| Dec 4, 2025 | 80.80 | 84.05 | 80.15 | 81.40 | 81.40 | 1.18% | 1,754,140 |
| Dec 3, 2025 | 83.70 | 83.70 | 80.00 | 80.45 | 80.45 | -3.88% | 1,409,946 |
| Dec 2, 2025 | 81.80 | 84.20 | 80.05 | 83.70 | 83.70 | 4.10% | 1,863,788 |
| Dec 1, 2025 | 76.60 | 82.00 | 76.35 | 80.40 | 80.40 | 4.96% | 1,969,564 |
| Nov 28, 2025 | 74.60 | 78.25 | 73.65 | 76.60 | 76.60 | 2.68% | 1,567,260 |
| Nov 27, 2025 | 75.00 | 75.65 | 74.30 | 74.60 | 74.60 | -0.86% | 756,077 |
| Nov 26, 2025 | 73.90 | 78.60 | 73.20 | 75.25 | 75.25 | 1.96% | 2,696,460 |
| Nov 25, 2025 | 76.20 | 76.60 | 73.50 | 73.80 | 73.80 | -3.34% | 1,050,461 |
| Nov 24, 2025 | 77.25 | 77.30 | 75.65 | 76.35 | 76.35 | -0.39% | 676,287 |
| Nov 21, 2025 | 77.10 | 77.15 | 75.00 | 76.65 | 76.65 | -0.58% | 753,089 |
| Nov 20, 2025 | 76.75 | 77.45 | 75.65 | 77.10 | 77.10 | 1.38% | 786,599 |
| Nov 19, 2025 | 78.70 | 78.75 | 75.80 | 76.05 | 76.05 | -2.50% | 1,390,409 |
| Nov 18, 2025 | 79.25 | 80.10 | 76.25 | 78.00 | 78.00 | -0.83% | 1,188,120 |
| Nov 17, 2025 | 78.95 | 80.90 | 78.00 | 78.65 | 78.65 | 1.81% | 1,619,251 |
| Nov 14, 2025 | 74.65 | 79.50 | 73.85 | 77.25 | 77.25 | 3.48% | 2,458,889 |
| Nov 13, 2025 | 75.60 | 77.55 | 74.00 | 74.65 | 74.65 | -1.45% | 1,642,902 |
| Nov 12, 2025 | 80.25 | 80.70 | 75.70 | 75.75 | 75.75 | -4.66% | 1,837,832 |
| Nov 11, 2025 | 84.20 | 84.70 | 77.85 | 79.45 | 79.45 | -5.59% | 2,324,995 |
| Nov 10, 2025 | 87.90 | 90.15 | 79.60 | 84.15 | 84.15 | 1.26% | 7,563,992 |
| Nov 7, 2025 | 78.10 | 83.65 | 76.50 | 83.10 | 83.10 | 6.40% | 2,954,528 |
| Nov 6, 2025 | 78.20 | 79.90 | 77.85 | 78.10 | 78.10 | -0.51% | 1,440,406 |
| Nov 5, 2025 | 74.70 | 78.55 | 73.50 | 78.50 | 78.50 | 6.80% | 2,136,562 |
| Nov 4, 2025 | 74.85 | 75.35 | 72.80 | 73.50 | 73.50 | -1.80% | 626,977 |
| Nov 3, 2025 | 73.95 | 76.25 | 73.90 | 74.85 | 74.85 | 1.22% | 1,069,435 |
| Oct 31, 2025 | 74.70 | 74.70 | 73.60 | 73.95 | 73.95 | 0.14% | 602,944 |
| Oct 30, 2025 | 75.75 | 77.00 | 73.50 | 73.85 | 73.85 | -2.51% | 1,287,256 |
| Oct 28, 2025 | 77.45 | 78.45 | 75.10 | 75.75 | 75.75 | -2.19% | 538,394 |
| Oct 27, 2025 | 74.65 | 78.50 | 74.05 | 77.45 | 77.45 | 3.89% | 1,560,340 |
| Oct 24, 2025 | 73.15 | 75.90 | 72.00 | 74.55 | 74.55 | 2.12% | 1,052,456 |
| Oct 23, 2025 | 72.70 | 77.65 | 71.20 | 73.00 | 73.00 | 0.14% | 2,554,967 |
| Oct 22, 2025 | 71.30 | 74.20 | 70.60 | 72.90 | 72.90 | 2.03% | 1,813,402 |
| Oct 21, 2025 | 72.90 | 73.80 | 71.00 | 71.45 | 71.45 | -1.99% | 768,261 |
| Oct 20, 2025 | 75.80 | 76.40 | 72.40 | 72.90 | 72.90 | -1.49% | 1,002,989 |
| Oct 17, 2025 | 80.55 | 80.60 | 74.00 | 74.00 | 74.00 | -8.13% | 1,613,609 |
| Oct 16, 2025 | 79.55 | 83.25 | 76.30 | 80.55 | 80.55 | 2.42% | 2,588,113 |
| Oct 15, 2025 | 77.50 | 81.00 | 75.10 | 78.65 | 78.65 | 4.87% | 2,202,480 |