Ford Otomotiv Sanayi As (OP: FOVSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2016 | 41.85 | 41.85 | 41.85 | 96 | +0.51(+1.23%) | |
| Nov 25, 2016 | 41.34 | 41.34 | 41.34 | 41.34 | 707 | -0.01(-0.02%) |
| Nov 23, 2016 | 41.35 | 41.35 | 41.35 | 0 | -1.30(-3.05%) | |
| Nov 22, 2016 | 44.71 | 44.71 | 41.96 | 42.65 | 6,843 | -0.28(-0.65%) |
| Nov 21, 2016 | 42.75 | 42.93 | 42.75 | 42.93 | 2,261 | -0.37(-0.85%) |
| Nov 18, 2016 | 43.30 | 43.30 | 43.30 | 43.30 | 433 | -2.57(-5.60%) |
| Nov 16, 2016 | 45.87 | 45.87 | 45.87 | 1 | -3.15(-6.43%) | |
| Nov 09, 2016 | 49.02 | 49.02 | 49.02 | 35 | +1.02(+2.13%) | |
| Nov 07, 2016 | 48.00 | 48.00 | 48.00 | 14 | -2.15(-4.29%) | |
| Nov 03, 2016 | 50.15 | 50.15 | 50.15 | 75 | +1.01(+2.06%) | |
| Nov 02, 2016 | 50.12 | 50.12 | 49.14 | 49.14 | 995 | -1.78(-3.51%) |
| Nov 01, 2016 | 50.92 | 50.92 | 50.92 | 50.92 | 470 | -1.23(-2.35%) |
| Oct 31, 2016 | 52.15 | 52.15 | 52.15 | 52.15 | 182 | -0.09(-0.17%) |
| Oct 28, 2016 | 51.45 | 52.24 | 50.65 | 52.24 | 650 | +0.40(+0.77%) |
| Oct 27, 2016 | 51.50 | 51.84 | 51.07 | 51.84 | 1,073 | -2.09(-3.88%) |
| Oct 21, 2016 | 53.93 | 53.93 | 53.93 | 118 | -1.07(-1.95%) | |
| Oct 20, 2016 | 54.34 | 55.00 | 54.34 | 55.00 | 618 | +1.15(+2.14%) |
| Oct 19, 2016 | 53.85 | 53.85 | 53.85 | 53.85 | 240 | -0.40(-0.74%) |
| Oct 18, 2016 | 54.25 | 54.25 | 54.25 | 54.25 | 140 | +0.78(+1.46%) |
| Oct 17, 2016 | 53.47 | 53.47 | 53.47 | 53.47 | 131 | -0.02(-0.04%) |
| Oct 14, 2016 | 53.49 | 53.49 | 53.49 | 53.49 | 498 | -0.76(-1.40%) |
| Oct 13, 2016 | 54.25 | 54.25 | 54.25 | 54.25 | 262 | +1.97(+3.77%) |
| Oct 07, 2016 | 52.28 | 52.28 | 52.28 | 128 | +1.06(+2.07%) | |
| Oct 04, 2016 | 51.22 | 51.22 | 51.22 | 712 | -1.09(-2.08%) | |
| Oct 03, 2016 | 52.31 | 52.31 | 52.31 | 52.31 | 155 | -2.95(-5.34%) |
| Sep 30, 2016 | 55.26 | 55.26 | 55.26 | 55.26 | 97 | +0.00(+0.00%) |
| Sep 29, 2016 | 53.50 | 55.26 | 53.50 | 55.26 | 230 | +0.04(+0.07%) |
| Sep 28, 2016 | 55.22 | 55.22 | 55.22 | 55.22 | 136 | +1.23(+2.28%) |
| Sep 27, 2016 | 53.99 | 53.99 | 53.99 | 53.99 | 221 | +1.64(+3.13%) |
| Sep 26, 2016 | 53.41 | 53.41 | 52.35 | 52.35 | 666 | -2.90(-5.25%) |
| Sep 22, 2016 | 55.25 | 55.25 | 55.25 | 161 | +0.91(+1.67%) | |
| Sep 21, 2016 | 53.91 | 54.41 | 53.66 | 54.34 | 4,720 | +1.13(+2.13%) |
| Sep 20, 2016 | 51.72 | 53.21 | 51.72 | 53.21 | 415 | -0.53(-0.99%) |
| Sep 19, 2016 | 53.23 | 53.74 | 53.23 | 53.74 | 558 | -1.02(-1.86%) |
| Sep 12, 2016 | 54.76 | 54.76 | 54.76 | 12 | -1.05(-1.88%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
