Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey
· Delayed Price · Currency is TRY 108.90
+0.40 (0.37%)
Mar 9, 2026, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.70 | 109.00 | 104.20 | 108.10 | - | -0.37% | 8,565,119 |
| Mar 6, 2026 | 110.80 | 111.70 | 108.00 | 108.50 | 108.50 | -2.60% | 9,780,415 |
| Mar 5, 2026 | 112.20 | 113.00 | 109.40 | 111.40 | 111.40 | 3.34% | 11,061,520 |
| Mar 4, 2026 | 108.50 | 109.20 | 105.70 | 107.80 | 107.80 | -0.65% | 14,707,680 |
| Mar 3, 2026 | 111.50 | 112.90 | 108.40 | 108.50 | 108.50 | -2.86% | 9,127,332 |
| Mar 2, 2026 | 106.40 | 112.90 | 106.30 | 111.70 | 111.70 | -3.62% | 12,792,180 |
| Feb 27, 2026 | 118.60 | 119.60 | 113.60 | 115.90 | 115.90 | -2.28% | 20,584,610 |
| Feb 26, 2026 | 117.10 | 119.50 | 116.10 | 118.60 | 118.60 | 1.28% | 11,811,510 |
| Feb 25, 2026 | 120.30 | 121.00 | 117.10 | 117.10 | 117.10 | -2.09% | 11,549,630 |
| Feb 24, 2026 | 120.00 | 120.30 | 118.10 | 119.60 | 119.60 | -0.83% | 11,239,165 |
| Feb 23, 2026 | 123.50 | 123.90 | 119.70 | 120.60 | 120.60 | -0.58% | 19,620,680 |
| Feb 20, 2026 | 120.80 | 121.70 | 119.70 | 121.30 | 121.30 | 0.41% | 12,234,680 |
| Feb 19, 2026 | 125.10 | 125.20 | 119.80 | 120.80 | 120.80 | -2.50% | 20,531,680 |
| Feb 18, 2026 | 128.20 | 128.60 | 123.30 | 123.90 | 123.90 | -3.05% | 24,942,000 |
| Feb 17, 2026 | 134.00 | 134.00 | 127.80 | 127.80 | 127.80 | -4.84% | 23,797,700 |
| Feb 16, 2026 | 131.00 | 135.40 | 130.00 | 134.30 | 134.30 | 4.11% | 25,437,500 |
| Feb 13, 2026 | 127.40 | 129.00 | 126.00 | 129.00 | 129.00 | 1.42% | 14,641,180 |
| Feb 12, 2026 | 120.30 | 127.20 | 119.90 | 127.20 | 127.20 | 5.82% | 20,866,020 |
| Feb 11, 2026 | 115.00 | 121.00 | 114.10 | 120.20 | 120.20 | 3.71% | 26,262,670 |
| Feb 10, 2026 | 118.00 | 118.40 | 115.30 | 115.90 | 115.90 | -2.93% | 29,452,260 |
| Feb 9, 2026 | 116.80 | 120.30 | 116.20 | 119.40 | 119.40 | 3.20% | 23,719,238 |
| Feb 6, 2026 | 114.90 | 117.30 | 114.40 | 115.70 | 115.70 | 0.43% | 18,213,099 |
| Feb 5, 2026 | 115.80 | 118.20 | 114.70 | 115.20 | 115.20 | -0.52% | 20,186,140 |
| Feb 4, 2026 | 117.10 | 117.40 | 115.20 | 115.80 | 115.80 | -0.60% | 16,178,350 |
| Feb 3, 2026 | 114.60 | 117.40 | 114.30 | 116.50 | 116.50 | 2.37% | 23,052,894 |
| Feb 2, 2026 | 112.70 | 115.50 | 111.10 | 113.80 | 113.80 | 0.09% | 27,580,190 |
| Jan 30, 2026 | 112.80 | 115.50 | 110.90 | 113.70 | 113.70 | 1.43% | 28,055,220 |
| Jan 29, 2026 | 112.00 | 113.30 | 110.40 | 112.10 | 112.10 | 1.63% | 23,141,850 |
| Jan 28, 2026 | 109.90 | 110.70 | 108.30 | 110.30 | 110.30 | 1.01% | 23,077,674 |
| Jan 27, 2026 | 109.90 | 112.00 | 107.90 | 109.20 | 109.20 | 1.30% | 30,433,470 |
| Jan 26, 2026 | 104.10 | 108.10 | 103.60 | 107.80 | 107.80 | 2.57% | 21,764,380 |
| Jan 23, 2026 | 104.60 | 106.00 | 104.60 | 105.10 | 105.10 | 1.15% | 16,388,540 |
| Jan 22, 2026 | 104.10 | 105.00 | 102.20 | 103.90 | 103.90 | 0.78% | 18,249,970 |
| Jan 21, 2026 | 103.00 | 104.30 | 100.90 | 103.10 | 103.10 | 0.10% | 16,829,440 |
| Jan 20, 2026 | 103.40 | 104.30 | 102.30 | 103.00 | 103.00 | -0.68% | 13,606,010 |
| Jan 19, 2026 | 106.00 | 106.70 | 103.50 | 103.70 | 103.70 | -1.61% | 16,678,450 |
| Jan 16, 2026 | 104.50 | 107.70 | 103.50 | 105.40 | 105.40 | 1.05% | 23,559,661 |
| Jan 15, 2026 | 101.50 | 105.30 | 100.40 | 104.30 | 104.30 | 2.66% | 25,501,040 |
| Jan 14, 2026 | 101.40 | 104.00 | 100.40 | 101.60 | 101.60 | 0.69% | 23,310,210 |
| Jan 13, 2026 | 98.75 | 101.40 | 98.20 | 100.90 | 100.90 | 2.13% | 26,670,410 |
| Jan 12, 2026 | 98.50 | 99.70 | 97.85 | 98.80 | 98.80 | 0.36% | 19,155,230 |
| Jan 9, 2026 | 98.55 | 99.60 | 97.70 | 98.45 | 98.45 | 0.36% | 16,609,630 |
| Jan 8, 2026 | 97.55 | 98.50 | 96.10 | 98.10 | 98.10 | 0.56% | 15,482,810 |
| Jan 7, 2026 | 99.15 | 99.25 | 97.05 | 97.55 | 97.55 | -0.71% | 16,924,470 |
| Jan 6, 2026 | 96.30 | 98.35 | 96.00 | 98.25 | 98.25 | 2.13% | 18,203,260 |
| Jan 5, 2026 | 95.60 | 96.85 | 94.65 | 96.20 | 96.20 | 0.63% | 16,664,890 |
| Jan 2, 2026 | 92.90 | 95.60 | 92.80 | 95.60 | 95.60 | 3.18% | 11,143,630 |
| Dec 31, 2025 | 92.65 | 93.50 | 92.30 | 92.65 | 92.65 | - | 9,173,654 |
| Dec 30, 2025 | 91.15 | 92.80 | 90.75 | 92.65 | 92.65 | 1.76% | 15,516,418 |
| Dec 29, 2025 | 94.30 | 94.40 | 90.95 | 91.05 | 91.05 | -3.45% | 14,775,405 |
| Dec 26, 2025 | 95.10 | 95.15 | 93.85 | 94.30 | 94.30 | -0.84% | 7,919,876 |
| Dec 25, 2025 | 95.70 | 96.15 | 95.00 | 95.10 | 95.10 | -0.37% | 4,525,227 |
| Dec 24, 2025 | 94.25 | 95.70 | 93.80 | 95.45 | 95.45 | 1.06% | 9,637,712 |
| Dec 23, 2025 | 94.45 | 95.40 | 93.90 | 94.45 | 94.45 | -0.05% | 10,724,910 |
| Dec 22, 2025 | 95.75 | 96.00 | 94.50 | 94.50 | 94.50 | -0.89% | 9,779,905 |
| Dec 19, 2025 | 96.05 | 96.15 | 94.65 | 95.35 | 95.35 | -0.73% | 12,706,640 |
| Dec 18, 2025 | 97.25 | 97.25 | 95.10 | 96.05 | 96.05 | -1.23% | 16,444,110 |
| Dec 17, 2025 | 97.40 | 97.90 | 96.05 | 97.25 | 97.25 | -0.15% | 10,962,130 |
| Dec 16, 2025 | 99.25 | 99.25 | 97.20 | 97.40 | 97.40 | -1.91% | 13,308,140 |
| Dec 15, 2025 | 97.00 | 99.90 | 96.50 | 99.30 | 99.30 | 2.48% | 19,229,960 |
| Dec 12, 2025 | 94.80 | 97.10 | 94.15 | 96.90 | 96.90 | 3.47% | 22,877,570 |
| Dec 11, 2025 | 90.70 | 94.20 | 90.70 | 93.65 | 93.65 | 3.48% | 26,615,290 |
| Dec 10, 2025 | 91.40 | 92.05 | 90.35 | 90.50 | 90.50 | -0.93% | 15,763,968 |
| Dec 9, 2025 | 92.50 | 92.95 | 90.65 | 91.35 | 91.35 | -0.98% | 14,791,580 |
| Dec 8, 2025 | 91.10 | 93.25 | 91.10 | 92.25 | 92.25 | 1.60% | 20,096,529 |
| Dec 5, 2025 | 90.40 | 93.05 | 90.20 | 90.80 | 90.80 | 0.50% | 24,452,110 |
| Dec 4, 2025 | 90.35 | 90.85 | 89.85 | 90.35 | 90.35 | 0.17% | 13,795,140 |
| Dec 3, 2025 | 93.80 | 93.80 | 90.20 | 90.20 | 90.20 | -8.15% | 31,288,310 |
| Dec 2, 2025 | 96.70 | 99.00 | 96.25 | 98.20 | 92.15 | 1.60% | 26,118,740 |
| Dec 1, 2025 | 94.60 | 96.75 | 94.05 | 96.65 | 90.70 | 2.17% | 19,472,030 |
| Nov 28, 2025 | 95.20 | 96.05 | 94.25 | 94.60 | 88.77 | -0.58% | 11,820,590 |
| Nov 27, 2025 | 95.45 | 96.55 | 95.05 | 95.15 | 89.29 | 0.16% | 15,188,500 |
| Nov 26, 2025 | 94.90 | 95.75 | 94.35 | 95.00 | 89.15 | 0.58% | 12,834,060 |
| Nov 25, 2025 | 94.30 | 95.80 | 93.80 | 94.45 | 88.63 | 0.27% | 13,316,480 |
| Nov 24, 2025 | 93.85 | 94.20 | 93.05 | 94.20 | 88.40 | 0.16% | 12,852,800 |
| Nov 21, 2025 | 95.00 | 95.00 | 93.35 | 94.05 | 88.26 | -1.47% | 10,851,040 |
| Nov 20, 2025 | 95.50 | 95.90 | 94.65 | 95.45 | 89.57 | 0.42% | 10,480,940 |
| Nov 19, 2025 | 94.55 | 95.80 | 93.75 | 95.05 | 89.19 | 0.90% | 14,509,350 |
| Nov 18, 2025 | 94.50 | 95.30 | 93.45 | 94.20 | 88.40 | -0.42% | 11,276,800 |
| Nov 17, 2025 | 95.15 | 95.80 | 93.75 | 94.60 | 88.77 | -0.11% | 13,170,430 |
| Nov 14, 2025 | 94.20 | 94.70 | 92.70 | 94.70 | 88.87 | - | 8,711,132 |
| Nov 13, 2025 | 94.80 | 95.30 | 93.50 | 94.70 | 88.87 | 0.37% | 10,807,010 |
| Nov 12, 2025 | 95.00 | 95.95 | 94.25 | 94.35 | 88.54 | -0.05% | 10,601,540 |
| Nov 11, 2025 | 96.50 | 97.85 | 93.50 | 94.40 | 88.58 | -2.13% | 22,344,570 |
| Nov 10, 2025 | 97.30 | 98.95 | 96.45 | 96.45 | 90.51 | -0.67% | 17,111,310 |
| Nov 7, 2025 | 97.90 | 97.90 | 94.90 | 97.10 | 91.12 | -0.82% | 17,546,210 |
| Nov 6, 2025 | 101.00 | 101.40 | 97.40 | 97.90 | 91.87 | -1.41% | 20,899,880 |
| Nov 5, 2025 | 98.50 | 99.80 | 97.40 | 99.30 | 93.18 | 0.81% | 13,749,180 |
| Nov 4, 2025 | 100.10 | 100.60 | 97.40 | 98.50 | 92.43 | -1.60% | 12,807,440 |
| Nov 3, 2025 | 99.40 | 101.80 | 99.40 | 100.10 | 93.93 | 0.86% | 13,022,630 |
| Oct 31, 2025 | 97.00 | 100.40 | 96.70 | 99.25 | 93.14 | 3.12% | 25,897,590 |
| Oct 30, 2025 | 97.50 | 97.70 | 95.85 | 96.25 | 90.32 | -1.28% | 11,151,170 |
| Oct 28, 2025 | 98.35 | 98.55 | 97.10 | 97.50 | 91.49 | -0.86% | 7,150,507 |
| Oct 27, 2025 | 100.00 | 100.00 | 97.35 | 98.35 | 92.29 | -1.65% | 14,599,600 |
| Oct 24, 2025 | 98.00 | 101.90 | 96.90 | 100.00 | 93.84 | 3.15% | 30,668,400 |
| Oct 23, 2025 | 97.55 | 98.55 | 96.35 | 96.95 | 90.98 | -0.77% | 15,185,040 |
| Oct 22, 2025 | 98.80 | 99.85 | 97.05 | 97.70 | 91.68 | -0.31% | 16,764,540 |
| Oct 21, 2025 | 98.25 | 98.85 | 96.70 | 98.00 | 91.96 | 1.55% | 17,719,230 |
| Oct 20, 2025 | 92.80 | 97.30 | 92.55 | 96.50 | 90.55 | 3.99% | 19,549,590 |
| Oct 17, 2025 | 90.15 | 94.20 | 89.70 | 92.80 | 87.08 | 2.48% | 19,673,180 |