Ford Otomotiv Sanayi As (OP: FOVSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2015 | 69.24 | 69.24 | 69.24 | 104 | -4.06(-5.54%) | |
| May 15, 2015 | 73.30 | 73.30 | 73.30 | 97 | +2.07(+2.91%) | |
| May 14, 2015 | 71.23 | 71.23 | 71.23 | 71.23 | 285 | -0.81(-1.12%) |
| May 12, 2015 | 72.04 | 72.04 | 72.04 | 51 | +8.44(+13.27%) | |
| May 07, 2015 | 63.60 | 63.60 | 63.60 | 54 | +1.06(+1.69%) | |
| May 05, 2015 | 62.54 | 62.54 | 62.54 | 0 | +1.29(+2.11%) | |
| May 01, 2015 | 61.25 | 61.25 | 61.25 | 52 | -0.95(-1.53%) | |
| Apr 30, 2015 | 62.00 | 62.25 | 62.00 | 62.20 | 1,971 | +0.88(+1.44%) |
| Apr 29, 2015 | 61.32 | 61.32 | 61.32 | 61.32 | 598 | +0.23(+0.37%) |
| Apr 28, 2015 | 60.91 | 61.09 | 60.91 | 61.09 | 676 | +0.35(+0.58%) |
| Apr 27, 2015 | 60.74 | 60.74 | 60.74 | 60.74 | 616 | +1.14(+1.91%) |
| Apr 24, 2015 | 59.60 | 59.60 | 59.60 | 59.60 | 188 | -0.45(-0.75%) |
| Apr 23, 2015 | 60.05 | 60.05 | 60.05 | 60.05 | 168 | +0.92(+1.56%) |
| Apr 17, 2015 | 59.13 | 59.13 | 59.13 | 68 | +0.13(+0.22%) | |
| Apr 16, 2015 | 58.78 | 59.00 | 58.78 | 59.00 | 1,112 | +0.75(+1.29%) |
| Apr 15, 2015 | 58.05 | 58.25 | 58.05 | 58.25 | 512 | -3.16(-5.15%) |
| Apr 14, 2015 | 61.41 | 61.41 | 61.41 | 61.41 | 205 | -0.56(-0.90%) |
| Apr 13, 2015 | 61.97 | 61.97 | 61.97 | 61.97 | 172 | -1.91(-2.99%) |
| Apr 08, 2015 | 63.88 | 63.88 | 63.88 | 0 | +3.09(+5.08%) | |
| Apr 01, 2015 | 60.79 | 60.79 | 60.79 | 172 | -2.84(-4.46%) | |
| Mar 31, 2015 | 63.02 | 64.60 | 62.97 | 63.62 | 1,823 | -0.27(-0.41%) |
| Mar 30, 2015 | 64.00 | 64.00 | 63.89 | 63.89 | 599 | +0.13(+0.20%) |
| Mar 27, 2015 | 63.76 | 63.76 | 63.76 | 63.76 | 1,210 | -1.02(-1.57%) |
| Mar 26, 2015 | 64.78 | 64.78 | 64.78 | 64.78 | 703 | +0.32(+0.50%) |
| Mar 25, 2015 | 64.46 | 64.46 | 64.46 | 64.46 | 330 | -2.32(-3.47%) |
| Mar 23, 2015 | 66.78 | 66.78 | 66.78 | 38 | +3.16(+4.97%) | |
| Mar 20, 2015 | 63.03 | 63.62 | 63.03 | 63.62 | 455 | +2.02(+3.28%) |
| Mar 18, 2015 | 61.60 | 61.60 | 61.60 | 162 | +0.13(+0.21%) | |
| Mar 17, 2015 | 61.24 | 61.64 | 61.24 | 61.47 | 1,803 | +0.90(+1.49%) |
| Mar 16, 2015 | 61.80 | 61.80 | 60.57 | 60.57 | 992 | +0.43(+0.71%) |
| Mar 13, 2015 | 60.14 | 60.14 | 60.14 | 60.14 | 346 | -3.31(-5.22%) |
| Mar 12, 2015 | 63.45 | 63.45 | 63.45 | 63.45 | 333 | +0.74(+1.18%) |
| Mar 11, 2015 | 61.03 | 62.71 | 61.03 | 62.71 | 1,272 | -0.46(-0.73%) |
| Mar 09, 2015 | 63.17 | 63.17 | 63.17 | 7,643 | -1.84(-2.83%) | |
| Mar 04, 2015 | 65.01 | 65.01 | 65.01 | 95 | -0.98(-1.49%) | |
| Mar 03, 2015 | 65.99 | 67.35 | 65.99 | 368 | -1.36(-2.02%) |
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.
