Ford Otomotiv Sanayi A.S. (FROTO.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
As of 04:07PM TRT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1,086.00 | 1,096.00 | 1,075.00 | 1,077.00 | 1,077.00 | 881,108 |
| Jun 21, 2024 | 1,096.00 | 1,099.00 | 1,082.00 | 1,083.00 | 1,083.00 | 865,644 |
| Jun 20, 2024 | 1,097.00 | 1,109.00 | 1,079.00 | 1,095.00 | 1,095.00 | 844,405 |
| Jun 14, 2024 | 1,079.00 | 1,089.00 | 1,055.00 | 1,079.00 | 1,079.00 | 1,300,942 |
| Jun 13, 2024 | 1,082.00 | 1,098.00 | 1,055.00 | 1,057.00 | 1,057.00 | 1,004,072 |
| Jun 12, 2024 | 1,038.00 | 1,085.00 | 1,031.00 | 1,065.00 | 1,065.00 | 1,539,349 |
| Jun 11, 2024 | 1,019.00 | 1,027.00 | 1,003.00 | 1,008.00 | 1,008.00 | 987,000 |
| Jun 10, 2024 | 1,032.00 | 1,035.00 | 1,011.00 | 1,019.00 | 1,019.00 | 789,634 |
| Jun 07, 2024 | 1,020.00 | 1,038.00 | 1,013.00 | 1,025.00 | 1,025.00 | 806,434 |
| Jun 06, 2024 | 1,049.00 | 1,056.00 | 1,013.00 | 1,016.00 | 1,016.00 | 1,280,603 |
| Jun 05, 2024 | 1,028.00 | 1,075.00 | 1,021.00 | 1,047.00 | 1,047.00 | 1,764,427 |
| Jun 04, 2024 | 1,080.00 | 1,092.00 | 1,012.00 | 1,020.00 | 1,020.00 | 1,977,998 |
| Jun 03, 2024 | 1,095.00 | 1,098.00 | 1,076.00 | 1,080.00 | 1,080.00 | 817,626 |
| May 31, 2024 | 1,091.00 | 1,114.00 | 1,082.00 | 1,093.00 | 1,093.00 | 1,038,864 |
| May 30, 2024 | 1,088.00 | 1,101.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1,115,089 |
| May 29, 2024 | 1,114.00 | 1,118.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,225,894 |
| May 28, 2024 | 1,124.00 | 1,131.00 | 1,102.00 | 1,116.00 | 1,116.00 | 986,556 |
| May 27, 2024 | 1,126.00 | 1,137.00 | 1,116.00 | 1,122.00 | 1,122.00 | 678,366 |
| May 24, 2024 | 1,175.00 | 1,182.00 | 1,117.00 | 1,123.00 | 1,123.00 | 1,348,769 |
| May 23, 2024 | 1,225.00 | 1,230.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,086,480 |
| May 22, 2024 | 1,212.00 | 1,243.00 | 1,205.00 | 1,222.00 | 1,222.00 | 846,308 |
| May 21, 2024 | 1,215.00 | 1,249.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,593,276 |
| May 20, 2024 | 1,207.00 | 1,220.00 | 1,195.00 | 1,214.00 | 1,214.00 | 1,002,499 |
| May 17, 2024 | 1,203.00 | 1,209.00 | 1,188.00 | 1,207.00 | 1,207.00 | 1,396,141 |
| May 16, 2024 | 1,193.00 | 1,202.00 | 1,165.00 | 1,202.00 | 1,202.00 | 922,705 |
| May 15, 2024 | 1,186.00 | 1,195.00 | 1,168.00 | 1,191.00 | 1,191.00 | 794,238 |
| May 14, 2024 | 1,155.00 | 1,191.00 | 1,142.00 | 1,186.00 | 1,186.00 | 1,187,207 |
| May 13, 2024 | 1,154.00 | 1,169.00 | 1,137.00 | 1,145.00 | 1,145.00 | 833,309 |
| May 10, 2024 | 1,142.00 | 1,165.00 | 1,142.00 | 1,149.00 | 1,149.00 | 858,185 |
| May 09, 2024 | 1,121.00 | 1,145.00 | 1,121.00 | 1,141.00 | 1,141.00 | 826,070 |
| May 08, 2024 | 1,147.00 | 1,150.00 | 1,119.00 | 1,120.00 | 1,120.00 | 702,383 |
| May 07, 2024 | 1,151.00 | 1,163.00 | 1,131.00 | 1,147.00 | 1,147.00 | 922,583 |
| May 06, 2024 | 1,133.00 | 1,157.00 | 1,122.00 | 1,147.00 | 1,147.00 | 982,206 |
| May 03, 2024 | 1,141.00 | 1,151.00 | 1,124.00 | 1,133.00 | 1,133.00 | 630,111 |
| May 02, 2024 | 1,129.00 | 1,154.00 | 1,125.00 | 1,139.00 | 1,139.00 | 1,048,492 |
| Apr 30, 2024 | 1,109.00 | 1,129.00 | 1,102.00 | 1,114.00 | 1,114.00 | 1,596,849 |
| Apr 29, 2024 | 1,120.00 | 1,120.00 | 1,084.00 | 1,106.00 | 1,106.00 | 1,151,171 |
| Apr 26, 2024 | 1,094.00 | 1,116.00 | 1,094.00 | 1,109.00 | 1,109.00 | 855,580 |
| Apr 25, 2024 | 1,106.00 | 1,112.00 | 1,086.00 | 1,091.00 | 1,091.00 | 804,207 |
| Apr 24, 2024 | 1,124.00 | 1,131.00 | 1,102.00 | 1,105.00 | 1,105.00 | 911,205 |
| Apr 22, 2024 | 1,126.00 | 1,143.00 | 1,115.00 | 1,122.00 | 1,122.00 | 814,243 |
| Apr 19, 2024 | 1,108.00 | 1,145.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1,012,707 |
| Apr 18, 2024 | 1,125.00 | 1,134.00 | 1,113.00 | 1,117.00 | 1,117.00 | 791,296 |
| Apr 17, 2024 | 1,158.00 | 1,174.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,101,862 |
| Apr 16, 2024 | 1,142.00 | 1,168.00 | 1,132.00 | 1,153.00 | 1,153.00 | 1,015,987 |
| Apr 15, 2024 | 1,160.00 | 1,162.00 | 1,139.00 | 1,143.00 | 1,143.00 | 917,373 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,167.00 | 1,167.00 | 1,073,417 |
| Apr 08, 2024 | 43.3 Dividend | |||||
| Apr 05, 2024 | 1,189.00 | 1,219.00 | 1,162.00 | 1,219.00 | 1,175.70 | 1,306,820 |
| Apr 04, 2024 | 1,143.00 | 1,174.00 | 1,133.00 | 1,165.00 | 1,123.62 | 1,090,757 |
| Apr 03, 2024 | 1,130.00 | 1,145.00 | 1,121.00 | 1,139.00 | 1,098.54 | 503,969 |
| Apr 02, 2024 | 1,148.00 | 1,162.00 | 1,125.00 | 1,130.00 | 1,089.86 | 829,734 |
| Apr 01, 2024 | 1,146.00 | 1,162.00 | 1,120.00 | 1,149.00 | 1,108.19 | 789,081 |
| Mar 29, 2024 | 1,158.00 | 1,161.00 | 1,117.00 | 1,132.00 | 1,091.79 | 1,071,589 |
| Mar 28, 2024 | 1,103.00 | 1,158.00 | 1,093.00 | 1,155.00 | 1,113.97 | 1,205,791 |
| Mar 27, 2024 | 1,109.00 | 1,111.00 | 1,089.00 | 1,096.00 | 1,057.07 | 660,654 |
| Mar 26, 2024 | 1,110.00 | 1,119.00 | 1,087.00 | 1,106.00 | 1,066.71 | 976,132 |
| Mar 25, 2024 | 1,144.00 | 1,153.00 | 1,107.00 | 1,107.00 | 1,067.68 | 1,160,938 |
| Mar 22, 2024 | 1,206.00 | 1,206.00 | 1,130.00 | 1,144.00 | 1,103.36 | 1,091,756 |
| Mar 21, 2024 | 1,143.00 | 1,207.00 | 1,143.00 | 1,207.00 | 1,164.13 | 1,965,808 |
| Mar 20, 2024 | 1,110.00 | 1,153.00 | 1,096.00 | 1,134.00 | 1,093.72 | 1,584,638 |
| Mar 19, 2024 | 1,068.00 | 1,113.00 | 1,059.00 | 1,110.00 | 1,070.57 | 1,195,858 |
| Mar 18, 2024 | 1,090.00 | 1,092.00 | 1,068.00 | 1,068.00 | 1,030.06 | 812,980 |
| Mar 15, 2024 | 1,106.00 | 1,121.00 | 1,081.00 | 1,081.00 | 1,042.60 | 1,036,325 |
| Mar 14, 2024 | 1,088.00 | 1,108.00 | 1,080.00 | 1,105.00 | 1,065.75 | 825,002 |
| Mar 13, 2024 | 1,113.00 | 1,115.00 | 1,071.00 | 1,084.00 | 1,045.50 | 1,248,521 |
| Mar 12, 2024 | 1,126.00 | 1,127.00 | 1,095.00 | 1,112.00 | 1,072.50 | 787,235 |
| Mar 11, 2024 | 1,126.00 | 1,158.00 | 1,103.00 | 1,127.00 | 1,086.97 | 1,816,793 |
| Mar 08, 2024 | 1,067.00 | 1,114.00 | 1,065.00 | 1,110.00 | 1,070.57 | 1,827,019 |
| Mar 07, 2024 | 1,045.00 | 1,065.00 | 1,027.00 | 1,057.00 | 1,019.45 | 2,057,455 |
| Mar 06, 2024 | 1,022.00 | 1,075.00 | 1,006.00 | 1,042.00 | 1,004.99 | 2,912,269 |
| Mar 05, 2024 | 983.50 | 1,008.00 | 974.00 | 991.50 | 956.28 | 1,713,156 |
| Mar 04, 2024 | 1,008.00 | 1,013.00 | 981.00 | 983.00 | 948.08 | 758,898 |
| Mar 01, 2024 | 1,020.00 | 1,025.00 | 1,005.00 | 1,008.00 | 972.19 | 853,559 |
| Feb 29, 2024 | 1,040.00 | 1,044.00 | 1,006.00 | 1,017.00 | 980.88 | 1,188,190 |
| Feb 28, 2024 | 1,032.00 | 1,044.00 | 1,019.00 | 1,034.00 | 997.27 | 1,049,082 |
| Feb 27, 2024 | 1,028.00 | 1,036.00 | 1,003.00 | 1,032.00 | 995.34 | 1,060,349 |
| Feb 26, 2024 | 1,020.00 | 1,036.00 | 1,007.00 | 1,027.00 | 990.52 | 990,463 |
| Feb 23, 2024 | 1,024.00 | 1,047.00 | 1,009.00 | 1,013.00 | 977.02 | 1,360,646 |
| Feb 22, 2024 | 993.00 | 1,025.00 | 988.00 | 1,024.00 | 987.63 | 1,126,437 |
| Feb 21, 2024 | 987.50 | 998.00 | 976.00 | 982.00 | 947.12 | 1,079,234 |
| Feb 20, 2024 | 960.00 | 997.50 | 958.50 | 986.00 | 950.98 | 1,314,560 |
| Feb 19, 2024 | 967.00 | 981.50 | 956.00 | 959.50 | 925.42 | 1,270,003 |
| Feb 16, 2024 | 962.00 | 973.50 | 956.00 | 964.50 | 930.24 | 1,114,732 |
| Feb 15, 2024 | 971.00 | 973.50 | 959.00 | 959.50 | 925.42 | 1,467,335 |
| Feb 14, 2024 | 954.50 | 973.50 | 953.00 | 970.00 | 935.54 | 1,008,896 |
| Feb 13, 2024 | 986.00 | 998.00 | 954.50 | 954.50 | 920.60 | 1,365,280 |
| Feb 12, 2024 | 964.00 | 997.00 | 962.50 | 985.50 | 950.49 | 1,456,178 |
| Feb 09, 2024 | 933.50 | 966.00 | 931.00 | 956.00 | 922.04 | 1,525,225 |
| Feb 08, 2024 | 920.50 | 940.00 | 916.50 | 933.00 | 899.86 | 716,080 |
| Feb 07, 2024 | 940.00 | 942.00 | 918.50 | 920.00 | 887.32 | 990,983 |
| Feb 06, 2024 | 918.00 | 947.50 | 916.00 | 938.00 | 904.68 | 1,295,166 |
| Feb 05, 2024 | 898.00 | 918.00 | 896.00 | 913.50 | 881.05 | 948,147 |
| Feb 02, 2024 | 896.50 | 904.50 | 887.00 | 898.00 | 866.10 | 891,575 |
| Feb 01, 2024 | 885.00 | 893.50 | 880.00 | 887.00 | 855.49 | 893,790 |
| Jan 31, 2024 | 858.50 | 896.50 | 856.00 | 882.00 | 850.67 | 1,330,851 |
| Jan 30, 2024 | 862.50 | 868.50 | 853.50 | 857.00 | 826.56 | 952,451 |
| Jan 29, 2024 | 867.50 | 873.00 | 855.00 | 862.50 | 831.86 | 1,226,251 |
| Jan 26, 2024 | 840.00 | 864.00 | 838.00 | 861.00 | 830.42 | 1,264,605 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.