Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey
· Delayed Price · Currency is TRY 93.85
-0.70 (-0.74%)
Last updated: Apr 28, 2026, 3:07 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.80 | 95.20 | 93.75 | 94.50 | - | -0.05% | 506,793 |
| Apr 27, 2026 | 95.65 | 96.25 | 94.40 | 94.55 | 94.55 | -1.10% | 1,282,795 |
| Apr 24, 2026 | 93.90 | 95.85 | 93.90 | 95.60 | 95.60 | 0.95% | 1,051,743 |
| Apr 22, 2026 | 95.40 | 96.45 | 94.25 | 94.70 | 94.70 | -0.73% | 1,413,005 |
| Apr 21, 2026 | 96.05 | 96.50 | 93.60 | 95.40 | 95.40 | -0.57% | 1,873,622 |
| Apr 20, 2026 | 97.35 | 97.45 | 95.90 | 95.95 | 95.95 | -2.24% | 1,418,065 |
| Apr 17, 2026 | 98.30 | 99.40 | 97.25 | 98.15 | 98.15 | -0.10% | 2,173,612 |
| Apr 16, 2026 | 96.70 | 100.70 | 96.45 | 98.25 | 98.25 | 1.81% | 3,319,461 |
| Apr 15, 2026 | 97.40 | 97.65 | 96.50 | 96.50 | 96.50 | -0.92% | 1,375,731 |
| Apr 14, 2026 | 96.90 | 97.75 | 96.65 | 97.40 | 97.40 | 0.88% | 1,763,153 |
| Apr 13, 2026 | 97.10 | 98.45 | 96.45 | 96.55 | 96.55 | -0.41% | 1,850,640 |
| Apr 10, 2026 | 96.25 | 97.15 | 95.65 | 96.95 | 96.95 | 1.31% | 1,724,920 |
| Apr 9, 2026 | 95.65 | 97.00 | 95.20 | 95.70 | 95.70 | 0.05% | 1,296,248 |
| Apr 8, 2026 | 97.45 | 98.60 | 95.65 | 95.65 | 95.65 | 0.05% | 2,727,480 |
| Apr 7, 2026 | 100.50 | 100.50 | 95.50 | 95.60 | 95.60 | -5.72% | 4,374,342 |
| Apr 6, 2026 | 104.00 | 105.10 | 101.20 | 101.40 | 101.40 | -2.97% | 2,246,462 |
| Apr 3, 2026 | 110.50 | 110.50 | 104.00 | 104.50 | 104.50 | -5.09% | 2,488,131 |
| Apr 2, 2026 | 106.80 | 111.20 | 105.50 | 110.10 | 110.10 | 2.90% | 3,423,269 |
| Apr 1, 2026 | 107.00 | 110.40 | 106.00 | 107.00 | 107.00 | - | 1,937,384 |
| Mar 31, 2026 | 104.00 | 109.40 | 103.60 | 107.00 | 107.00 | 3.28% | 2,575,041 |
| Mar 30, 2026 | 105.90 | 106.40 | 101.60 | 103.60 | 103.60 | -3.36% | 3,478,871 |
| Mar 27, 2026 | 113.10 | 116.00 | 106.80 | 107.20 | 107.20 | -5.63% | 3,449,469 |
| Mar 26, 2026 | 114.40 | 118.60 | 113.20 | 113.60 | 113.60 | -0.70% | 4,776,240 |
| Mar 25, 2026 | 109.00 | 117.10 | 104.10 | 114.40 | 114.40 | 4.95% | 9,600,200 |
| Mar 24, 2026 | 107.30 | 111.50 | 104.50 | 109.00 | 109.00 | 2.44% | 4,924,155 |
| Mar 23, 2026 | 107.20 | 114.40 | 104.00 | 106.40 | 106.40 | -0.28% | 8,533,344 |
| Mar 19, 2026 | 97.05 | 106.70 | 96.70 | 106.70 | 106.70 | 9.94% | 5,241,812 |
| Mar 18, 2026 | 101.90 | 103.00 | 96.20 | 97.05 | 97.05 | -3.82% | 3,179,514 |
| Mar 17, 2026 | 96.30 | 101.40 | 94.70 | 100.90 | 100.90 | 4.56% | 3,440,321 |
| Mar 16, 2026 | 93.85 | 99.85 | 93.85 | 96.50 | 96.50 | 3.15% | 3,350,525 |
| Mar 13, 2026 | 93.45 | 97.00 | 92.90 | 93.55 | 93.55 | 0.11% | 1,987,715 |
| Mar 12, 2026 | 91.10 | 95.50 | 90.00 | 93.45 | 93.45 | 2.58% | 2,704,056 |
| Mar 11, 2026 | 91.65 | 91.75 | 89.70 | 91.10 | 91.10 | -0.76% | 1,619,520 |
| Mar 10, 2026 | 91.00 | 92.20 | 90.35 | 91.80 | 91.80 | 3.26% | 1,300,756 |
| Mar 9, 2026 | 88.50 | 89.40 | 86.25 | 88.90 | 88.90 | -0.73% | 1,746,770 |
| Mar 6, 2026 | 91.00 | 95.15 | 88.45 | 89.55 | 89.55 | -3.29% | 2,577,964 |
| 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 |