Ford Otomotiv Sanayi A.S. (IST:FROTO)
Turkey
· Delayed Price · Currency is TRY 99.25
+0.10 (0.10%)
Apr 29, 2026, 11:00 AM GMT+3
Ford Otomotiv Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.60 | 100.50 | 98.95 | 99.05 | - | -0.10% | 3,031,822 |
| Apr 28, 2026 | 102.40 | 102.70 | 99.00 | 99.15 | 99.15 | -3.36% | 17,993,580 |
| Apr 27, 2026 | 104.90 | 105.30 | 102.20 | 102.60 | 102.60 | -1.82% | 17,923,890 |
| Apr 24, 2026 | 102.30 | 105.80 | 102.10 | 104.50 | 104.50 | 2.15% | 28,419,060 |
| Apr 22, 2026 | 103.70 | 104.30 | 100.90 | 102.30 | 102.30 | -1.16% | 17,534,010 |
| Apr 21, 2026 | 107.80 | 108.30 | 103.40 | 103.50 | 103.50 | -3.72% | 18,703,840 |
| Apr 20, 2026 | 107.30 | 108.90 | 106.40 | 107.50 | 107.50 | -1.65% | 13,291,780 |
| Apr 17, 2026 | 106.30 | 109.30 | 104.30 | 109.30 | 109.30 | 3.21% | 23,426,480 |
| Apr 16, 2026 | 107.70 | 109.20 | 105.50 | 105.90 | 105.90 | -0.84% | 15,347,550 |
| Apr 15, 2026 | 107.00 | 108.10 | 106.30 | 106.80 | 106.80 | 0.66% | 15,993,930 |
| Apr 14, 2026 | 106.00 | 107.60 | 104.10 | 106.10 | 106.10 | 1.14% | 25,658,020 |
| Apr 13, 2026 | 106.00 | 106.30 | 104.20 | 104.90 | 104.90 | -0.38% | 23,746,050 |
| Apr 10, 2026 | 103.00 | 105.30 | 102.30 | 105.30 | 105.30 | 3.03% | 18,845,923 |
| Apr 9, 2026 | 101.10 | 102.80 | 100.80 | 102.20 | 102.20 | 0.39% | 17,776,130 |
| Apr 8, 2026 | 101.50 | 102.90 | 100.50 | 101.80 | 101.80 | 5.27% | 24,371,970 |
| Apr 7, 2026 | 100.10 | 100.50 | 96.55 | 96.70 | 96.70 | -3.69% | 14,881,398 |
| Apr 6, 2026 | 99.60 | 101.00 | 99.40 | 100.40 | 100.40 | 0.80% | 8,428,115 |
| Apr 3, 2026 | 100.90 | 101.40 | 99.60 | 99.60 | 99.60 | -1.09% | 8,412,158 |
| Apr 2, 2026 | 101.00 | 101.40 | 100.00 | 100.70 | 100.70 | -1.76% | 9,273,155 |
| Apr 1, 2026 | 103.50 | 103.90 | 101.80 | 102.50 | 102.50 | 1.38% | 8,554,914 |
| Mar 31, 2026 | 100.30 | 102.80 | 99.25 | 101.10 | 101.10 | 1.10% | 16,038,880 |
| Mar 30, 2026 | 103.00 | 103.30 | 100.00 | 100.00 | 100.00 | -3.66% | 9,007,723 |
| Mar 27, 2026 | 103.10 | 103.90 | 102.00 | 103.80 | 103.80 | 1.07% | 5,790,049 |
| Mar 26, 2026 | 104.60 | 105.40 | 102.70 | 102.70 | 102.70 | -1.82% | 6,551,435 |
| Mar 25, 2026 | 106.00 | 106.90 | 104.60 | 104.60 | 104.60 | 0.38% | 9,534,607 |
| Mar 24, 2026 | 107.00 | 107.20 | 104.20 | 104.20 | 104.20 | -4.32% | 9,155,385 |
| Mar 23, 2026 | 107.60 | 108.90 | 102.00 | 108.90 | 108.90 | -0.82% | 20,577,520 |
| Mar 19, 2026 | 105.40 | 109.80 | 104.50 | 109.80 | 109.80 | 3.88% | 5,828,486 |
| Mar 18, 2026 | 108.90 | 109.40 | 105.60 | 105.70 | 105.70 | -2.04% | 8,836,224 |
| Mar 17, 2026 | 107.10 | 108.20 | 104.90 | 107.90 | 107.90 | 2.18% | 8,779,332 |
| Mar 16, 2026 | 108.30 | 108.30 | 104.80 | 105.60 | 105.60 | -3.74% | 7,014,624 |
| Mar 13, 2026 | 111.70 | 111.80 | 108.10 | 109.70 | 106.06 | -2.05% | 11,431,830 |
| Mar 12, 2026 | 111.20 | 113.80 | 110.70 | 112.00 | 108.28 | 0.36% | 12,887,940 |
| Mar 11, 2026 | 111.70 | 113.20 | 110.60 | 111.60 | 107.90 | -0.45% | 12,361,120 |
| Mar 10, 2026 | 112.60 | 112.90 | 109.30 | 112.10 | 108.38 | 2.94% | 19,430,180 |
| Mar 9, 2026 | 105.70 | 109.00 | 104.20 | 108.90 | 105.29 | 0.37% | 12,365,450 |
| Mar 6, 2026 | 110.80 | 111.70 | 108.00 | 108.50 | 104.90 | -2.60% | 9,780,415 |
| Mar 5, 2026 | 112.20 | 113.00 | 109.40 | 111.40 | 107.70 | 3.34% | 11,061,520 |
| Mar 4, 2026 | 108.50 | 109.20 | 105.70 | 107.80 | 104.22 | -0.65% | 14,707,680 |
| Mar 3, 2026 | 111.50 | 112.90 | 108.40 | 108.50 | 104.90 | -2.86% | 9,127,332 |
| Mar 2, 2026 | 106.40 | 112.90 | 106.30 | 111.70 | 107.99 | -3.62% | 12,792,180 |
| Feb 27, 2026 | 118.60 | 119.60 | 113.60 | 115.90 | 112.05 | -2.28% | 20,584,610 |
| Feb 26, 2026 | 117.10 | 119.50 | 116.10 | 118.60 | 114.66 | 1.28% | 11,811,510 |
| Feb 25, 2026 | 120.30 | 121.00 | 117.10 | 117.10 | 113.21 | -2.09% | 11,549,630 |
| Feb 24, 2026 | 120.00 | 120.30 | 118.10 | 119.60 | 115.63 | -0.83% | 11,239,160 |
| Feb 23, 2026 | 123.50 | 123.90 | 119.70 | 120.60 | 116.60 | -0.58% | 19,620,680 |
| Feb 20, 2026 | 120.80 | 121.70 | 119.70 | 121.30 | 117.28 | 0.41% | 12,234,680 |
| Feb 19, 2026 | 125.10 | 125.20 | 119.80 | 120.80 | 116.79 | -2.50% | 20,531,680 |
| Feb 18, 2026 | 128.20 | 128.60 | 123.30 | 123.90 | 119.79 | -3.05% | 24,942,000 |
| Feb 17, 2026 | 134.00 | 134.00 | 127.80 | 127.80 | 123.56 | -4.84% | 24,247,700 |
| Feb 16, 2026 | 131.00 | 135.40 | 130.00 | 134.30 | 129.84 | 4.11% | 25,437,500 |
| Feb 13, 2026 | 127.40 | 129.00 | 126.00 | 129.00 | 124.72 | 1.42% | 14,641,180 |
| Feb 12, 2026 | 120.30 | 127.20 | 119.90 | 127.20 | 122.98 | 5.82% | 20,866,020 |
| Feb 11, 2026 | 115.00 | 121.00 | 114.10 | 120.20 | 116.21 | 3.71% | 26,262,670 |
| Feb 10, 2026 | 118.00 | 118.40 | 115.30 | 115.90 | 112.05 | -2.93% | 29,452,260 |
| Feb 9, 2026 | 116.80 | 120.30 | 116.20 | 119.40 | 115.44 | 3.20% | 23,719,230 |
| Feb 6, 2026 | 114.90 | 117.30 | 114.40 | 115.70 | 111.86 | 0.43% | 18,213,090 |
| Feb 5, 2026 | 115.80 | 118.20 | 114.70 | 115.20 | 111.38 | -0.52% | 20,186,140 |
| Feb 4, 2026 | 117.10 | 117.40 | 115.20 | 115.80 | 111.96 | -0.60% | 16,417,010 |
| Feb 3, 2026 | 114.60 | 117.40 | 114.30 | 116.50 | 112.63 | 2.37% | 24,195,360 |
| Feb 2, 2026 | 112.70 | 115.50 | 111.10 | 113.80 | 110.02 | 0.09% | 27,580,190 |
| Jan 30, 2026 | 112.80 | 115.50 | 110.90 | 113.70 | 109.93 | 1.43% | 28,055,220 |
| Jan 29, 2026 | 112.00 | 113.30 | 110.40 | 112.10 | 108.38 | 1.63% | 23,141,850 |
| Jan 28, 2026 | 109.90 | 110.70 | 108.30 | 110.30 | 106.64 | 1.01% | 24,065,250 |
| Jan 27, 2026 | 109.90 | 112.00 | 107.90 | 109.20 | 105.58 | 1.30% | 30,433,470 |
| Jan 26, 2026 | 104.10 | 108.10 | 103.60 | 107.80 | 104.22 | 2.57% | 21,764,380 |
| Jan 23, 2026 | 104.60 | 106.00 | 104.60 | 105.10 | 101.61 | 1.15% | 16,388,540 |
| Jan 22, 2026 | 104.10 | 105.00 | 102.20 | 103.90 | 100.45 | 0.78% | 18,249,970 |
| Jan 21, 2026 | 103.00 | 104.30 | 100.90 | 103.10 | 99.68 | 0.10% | 16,829,440 |
| Jan 20, 2026 | 103.40 | 104.30 | 102.30 | 103.00 | 99.58 | -0.68% | 13,606,010 |
| Jan 19, 2026 | 106.00 | 106.70 | 103.50 | 103.70 | 100.26 | -1.61% | 16,678,450 |
| Jan 16, 2026 | 104.50 | 107.70 | 103.50 | 105.40 | 101.90 | 1.05% | 23,559,660 |
| Jan 15, 2026 | 101.50 | 105.30 | 100.40 | 104.30 | 100.84 | 2.66% | 25,501,040 |
| Jan 14, 2026 | 101.40 | 104.00 | 100.40 | 101.60 | 98.23 | 0.69% | 23,310,210 |
| Jan 13, 2026 | 98.75 | 101.40 | 98.20 | 100.90 | 97.55 | 2.13% | 26,670,410 |
| Jan 12, 2026 | 98.50 | 99.70 | 97.85 | 98.80 | 95.52 | 0.36% | 19,155,230 |
| Jan 9, 2026 | 98.55 | 99.60 | 97.70 | 98.45 | 95.18 | 0.36% | 16,609,630 |
| Jan 8, 2026 | 97.55 | 98.50 | 96.10 | 98.10 | 94.84 | 0.56% | 15,482,810 |
| Jan 7, 2026 | 99.15 | 99.25 | 97.05 | 97.55 | 94.31 | -0.71% | 16,924,470 |
| Jan 6, 2026 | 96.30 | 98.35 | 96.00 | 98.25 | 94.99 | 2.13% | 18,203,260 |
| Jan 5, 2026 | 95.60 | 96.85 | 94.65 | 96.20 | 93.01 | 0.63% | 16,664,890 |
| Jan 2, 2026 | 92.90 | 95.60 | 92.80 | 95.60 | 92.43 | 3.18% | 11,143,630 |
| Dec 31, 2025 | 92.65 | 93.50 | 92.30 | 92.65 | 89.58 | - | 9,173,654 |
| Dec 30, 2025 | 91.15 | 92.80 | 90.75 | 92.65 | 89.58 | 1.76% | 15,516,410 |
| Dec 29, 2025 | 94.30 | 94.40 | 90.95 | 91.05 | 88.03 | -3.45% | 14,775,400 |
| Dec 26, 2025 | 95.10 | 95.15 | 93.85 | 94.30 | 91.17 | -0.84% | 7,919,876 |
| Dec 25, 2025 | 95.70 | 96.15 | 95.00 | 95.10 | 91.94 | -0.37% | 4,525,227 |
| Dec 24, 2025 | 94.25 | 95.70 | 93.80 | 95.45 | 92.28 | 1.06% | 9,637,712 |
| Dec 23, 2025 | 94.45 | 95.40 | 93.90 | 94.45 | 91.32 | -0.05% | 10,724,910 |
| Dec 22, 2025 | 95.75 | 96.00 | 94.50 | 94.50 | 91.36 | -0.89% | 9,779,905 |
| Dec 19, 2025 | 96.05 | 96.15 | 94.65 | 95.35 | 92.19 | -0.73% | 12,706,640 |
| Dec 18, 2025 | 97.25 | 97.25 | 95.10 | 96.05 | 92.86 | -1.23% | 16,444,110 |
| Dec 17, 2025 | 97.40 | 97.90 | 96.05 | 97.25 | 94.02 | -0.15% | 10,962,130 |
| Dec 16, 2025 | 99.25 | 99.25 | 97.20 | 97.40 | 94.17 | -1.91% | 13,308,140 |
| Dec 15, 2025 | 97.00 | 99.90 | 96.50 | 99.30 | 96.01 | 2.48% | 19,229,960 |
| Dec 12, 2025 | 94.80 | 97.10 | 94.15 | 96.90 | 93.68 | 3.47% | 22,877,570 |
| Dec 11, 2025 | 90.70 | 94.20 | 90.70 | 93.65 | 90.54 | 3.48% | 26,615,290 |
| Dec 10, 2025 | 91.40 | 92.05 | 90.35 | 90.50 | 87.50 | -0.93% | 16,845,030 |
| Dec 9, 2025 | 92.50 | 92.95 | 90.65 | 91.35 | 88.32 | -0.98% | 14,791,580 |
| Dec 8, 2025 | 91.10 | 93.25 | 91.10 | 92.25 | 89.19 | 1.60% | 20,096,520 |