Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey
· Delayed Price · Currency is TRY 90.80
+0.45 (0.50%)
Dec 5, 2025, 6:09 PM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 91.75 | 92.20 | 89.80 | 90.55 | 84.97 | -1.31% | 16,762,820 |
| Oct 15, 2025 | 92.45 | 92.70 | 90.40 | 91.75 | 86.10 | -0.76% | 16,939,720 |
| Oct 14, 2025 | 92.60 | 93.45 | 91.45 | 92.45 | 86.75 | -0.22% | 12,074,790 |
| Oct 13, 2025 | 92.40 | 94.45 | 91.00 | 92.65 | 86.94 | -0.96% | 17,438,690 |
| Oct 10, 2025 | 94.15 | 94.55 | 93.20 | 93.55 | 87.79 | -0.53% | 13,663,380 |
| Oct 9, 2025 | 96.80 | 97.60 | 93.25 | 94.05 | 88.26 | -1.93% | 14,283,580 |
| Oct 8, 2025 | 97.35 | 98.50 | 95.75 | 95.90 | 89.99 | -1.49% | 14,235,520 |
| Oct 7, 2025 | 96.55 | 98.15 | 96.25 | 97.35 | 91.35 | 0.83% | 14,474,500 |
| Oct 6, 2025 | 98.80 | 99.20 | 96.45 | 96.55 | 90.60 | -2.28% | 12,975,490 |
| Oct 3, 2025 | 100.50 | 100.70 | 98.70 | 98.80 | 92.71 | -1.10% | 13,134,470 |
| Oct 2, 2025 | 100.30 | 101.20 | 98.90 | 99.90 | 93.75 | -0.40% | 13,756,290 |
| Oct 1, 2025 | 99.05 | 101.50 | 97.00 | 100.30 | 94.12 | 1.26% | 21,962,920 |
| Sep 30, 2025 | 99.60 | 100.30 | 97.60 | 99.05 | 92.95 | -0.35% | 15,693,350 |
| Sep 29, 2025 | 100.60 | 102.30 | 99.20 | 99.40 | 93.28 | -1.29% | 12,156,840 |
| Sep 26, 2025 | 102.90 | 103.70 | 100.50 | 100.70 | 94.50 | -2.33% | 15,927,200 |
| Sep 25, 2025 | 102.20 | 103.50 | 101.70 | 103.10 | 96.75 | 2.08% | 15,049,010 |
| Sep 24, 2025 | 102.00 | 102.40 | 99.90 | 101.00 | 94.78 | -0.69% | 12,136,100 |
| Sep 23, 2025 | 104.30 | 104.30 | 101.30 | 101.70 | 95.43 | -3.24% | 14,905,430 |
| Sep 22, 2025 | 110.00 | 110.00 | 105.00 | 105.10 | 98.62 | -0.66% | 19,156,950 |
| Sep 19, 2025 | 104.30 | 105.90 | 102.90 | 105.80 | 99.28 | 1.63% | 15,779,130 |
| Sep 18, 2025 | 105.40 | 106.50 | 103.50 | 104.10 | 97.69 | -0.86% | 17,536,360 |
| Sep 17, 2025 | 108.80 | 109.50 | 104.60 | 105.00 | 98.53 | -3.14% | 16,236,940 |
| Sep 16, 2025 | 106.60 | 108.40 | 105.80 | 108.40 | 101.72 | 2.94% | 15,358,700 |
| Sep 15, 2025 | 100.50 | 106.50 | 98.40 | 105.30 | 98.81 | 4.46% | 24,524,270 |
| Sep 12, 2025 | 100.90 | 102.10 | 99.40 | 100.80 | 94.59 | -0.20% | 14,017,190 |
| Sep 11, 2025 | 102.70 | 105.30 | 100.80 | 101.00 | 94.78 | -1.66% | 17,141,090 |
| Sep 10, 2025 | 103.30 | 103.50 | 101.00 | 102.70 | 96.37 | -0.19% | 12,170,990 |
| Sep 9, 2025 | 105.60 | 105.70 | 101.70 | 102.90 | 96.56 | -2.56% | 14,856,340 |
| Sep 8, 2025 | 105.90 | 106.60 | 103.40 | 105.60 | 99.09 | -1.31% | 12,893,150 |
| Sep 5, 2025 | 104.80 | 108.70 | 103.80 | 107.00 | 100.41 | 2.29% | 16,062,710 |
| Sep 4, 2025 | 105.50 | 106.30 | 104.40 | 104.60 | 98.16 | -0.57% | 10,520,160 |
| Sep 3, 2025 | 105.10 | 105.50 | 102.60 | 105.20 | 98.72 | 0.29% | 10,480,290 |
| Sep 2, 2025 | 111.00 | 112.20 | 101.00 | 104.90 | 98.44 | -5.32% | 17,243,320 |
| Sep 1, 2025 | 111.70 | 112.10 | 108.40 | 110.80 | 103.97 | -0.81% | 9,997,518 |
| Aug 29, 2025 | 112.30 | 113.20 | 111.20 | 111.70 | 104.82 | -0.09% | 10,973,330 |
| Aug 28, 2025 | 113.40 | 115.20 | 111.80 | 111.80 | 104.91 | -1.41% | 9,244,403 |
| Aug 27, 2025 | 118.00 | 118.00 | 113.20 | 113.40 | 106.41 | -4.14% | 11,719,370 |
| Aug 26, 2025 | 116.20 | 118.30 | 115.10 | 118.30 | 111.01 | 2.25% | 12,305,100 |
| Aug 25, 2025 | 115.10 | 117.00 | 114.70 | 115.70 | 108.57 | 1.05% | 12,199,280 |
| Aug 22, 2025 | 114.40 | 116.50 | 113.40 | 114.50 | 107.45 | 0.26% | 10,236,370 |
| Aug 21, 2025 | 114.30 | 115.70 | 113.10 | 114.20 | 107.16 | 0.18% | 8,849,344 |
| Aug 20, 2025 | 110.30 | 115.20 | 110.20 | 114.00 | 106.98 | 2.70% | 18,224,670 |
| Aug 19, 2025 | 107.50 | 111.00 | 106.50 | 111.00 | 104.16 | 3.74% | 15,629,760 |
| Aug 18, 2025 | 105.30 | 107.50 | 103.90 | 107.00 | 100.41 | 1.71% | 11,853,080 |
| Aug 15, 2025 | 104.50 | 106.00 | 103.10 | 105.20 | 98.72 | 0.38% | 9,091,696 |
| Aug 14, 2025 | 104.20 | 106.20 | 103.70 | 104.80 | 98.34 | -0.29% | 9,463,355 |
| Aug 13, 2025 | 106.30 | 107.20 | 104.50 | 105.10 | 98.62 | -1.13% | 7,315,470 |
| Aug 12, 2025 | 106.20 | 107.50 | 104.90 | 106.30 | 99.75 | 0.09% | 9,508,345 |
| Aug 11, 2025 | 105.60 | 106.80 | 104.50 | 106.20 | 99.66 | 1.24% | 8,708,966 |
| Aug 8, 2025 | 106.60 | 108.40 | 104.70 | 104.90 | 98.44 | -1.32% | 11,589,650 |
| Aug 7, 2025 | 102.40 | 107.10 | 101.80 | 106.30 | 99.75 | 3.81% | 16,902,220 |
| Aug 6, 2025 | 102.10 | 104.50 | 101.10 | 102.40 | 96.09 | 0.79% | 13,727,160 |
| Aug 5, 2025 | 101.00 | 102.70 | 100.10 | 101.60 | 95.34 | 1.09% | 12,789,910 |
| Aug 4, 2025 | 98.80 | 101.00 | 98.35 | 100.50 | 94.31 | 3.13% | 15,204,110 |
| Aug 1, 2025 | 95.15 | 98.00 | 95.15 | 97.45 | 91.45 | 2.42% | 17,139,410 |
| Jul 31, 2025 | 95.95 | 97.00 | 93.75 | 95.15 | 89.29 | -0.31% | 20,032,670 |
| Jul 30, 2025 | 91.50 | 96.20 | 91.20 | 95.45 | 89.57 | 4.32% | 22,061,560 |
| Jul 29, 2025 | 93.05 | 93.75 | 91.50 | 91.50 | 85.86 | -1.56% | 7,895,439 |
| Jul 28, 2025 | 92.85 | 94.55 | 92.75 | 92.95 | 87.22 | 0.60% | 12,366,890 |
| Jul 25, 2025 | 94.50 | 94.55 | 92.30 | 92.40 | 86.71 | -2.01% | 10,657,630 |
| Jul 24, 2025 | 93.55 | 95.75 | 92.45 | 94.30 | 88.49 | 1.02% | 21,256,690 |
| Jul 23, 2025 | 94.20 | 95.10 | 93.35 | 93.35 | 87.60 | -0.43% | 14,517,940 |
| Jul 22, 2025 | 92.60 | 94.75 | 92.30 | 93.75 | 87.97 | 1.41% | 21,176,100 |
| Jul 21, 2025 | 92.10 | 93.20 | 92.00 | 92.45 | 86.75 | 0.49% | 16,430,680 |
| Jul 18, 2025 | 94.45 | 94.70 | 92.00 | 92.00 | 86.33 | -2.54% | 17,714,230 |