OTC Markets OTCPK - Delayed Quote
USD
Ford Otomotiv Sanayi A.S. (FOVSY)
6.52
-0.52
(-7.39%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.52
6.52
6.52
6.52
6.52
100
Oct 29, 2026
7.04
7.04
7.04
7.04
7.04
300
Oct 28, 2026
6.46
6.46
6.46
6.46
6.46
300
Oct 27, 2026
7.05
7.05
7.05
7.05
7.05
200
Oct 26, 2026
7.22
7.22
6.78
6.78
6.78
1,300
Oct 23, 2026
6.89
6.99
6.89
6.99
6.99
600
Oct 22, 2026
6.24
6.24
6.24
6.24
6.24
700
Oct 21, 2026
6.69
6.69
6.69
6.69
6.69
800
Oct 20, 2026
6.73
6.73
6.73
6.73
6.73
-
Oct 19, 2026
7.02
7.02
6.73
6.73
6.73
1,000
Oct 16, 2026
7.06
7.11
7.06
7.11
7.11
500
Oct 15, 2026
7.34
7.34
7.10
7.10
7.10
600
Oct 14, 2026
7.44
7.90
7.44
7.46
7.46
800
Oct 13, 2026
7.81
8.01
7.43
8.01
8.01
700
Oct 12, 2026
7.61
7.89
7.61
7.89
7.89
1,300
Oct 9, 2026
7.54
8.32
7.54
8.02
8.02
2,600
Oct 8, 2026
7.53
7.53
7.05
7.06
7.06
1,400
Oct 7, 2026
7.50
7.50
7.50
7.50
7.50
200
Oct 6, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 5, 2026
8.00
8.00
8.00
8.00
8.00
500
Oct 2, 2026
8.07
8.07
8.07
8.07
8.07
-
Oct 1, 2026
8.07
8.07
8.07
8.07
8.07
-
Sep 30, 2026
8.07
8.07
8.07
8.07
8.07
-
Sep 29, 2026
8.07
8.07
8.07
8.07
8.07
-
Sep 28, 2026
8.07
8.07
8.07
8.07
8.07
100
Sep 25, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 24, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 23, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 22, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 21, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 18, 2026
7.95
7.95
7.95
7.95
7.95
-
Sep 17, 2026
7.95
7.95
7.95
7.95
7.95
200
Sep 16, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 15, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 14, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 11, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 10, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 9, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 8, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 4, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 3, 2026
8.00
8.00
8.00
8.00
8.00
100
Sep 2, 2026
8.69
8.69
8.69
8.69
8.69
-
Sep 1, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 31, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 28, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 27, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 26, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 25, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 24, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 21, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 20, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 19, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 18, 2026
8.69
8.69
8.69
8.69
8.69
-
Aug 17, 2026
8.69
8.69
8.69
8.69
8.69
200
Aug 14, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 13, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 12, 2026
8.50
8.50
8.50
8.50
8.50
200
Aug 11, 2026
8.42
8.42
8.42
8.42
8.42
-
Aug 10, 2026
8.42
8.42
8.42
8.42
8.42
-
Aug 7, 2026
8.42
8.42
8.42
8.42
8.42
-
Aug 6, 2026
8.42
8.42
8.42
8.42
8.42
500
Aug 5, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 4, 2026
8.50
8.50
8.50
8.50
8.50
-
Aug 3, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 31, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 30, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 29, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 28, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 27, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 24, 2026
8.50
8.50
8.50
8.50
8.50
-
Jul 23, 2026
8.50
8.50
8.50
8.50
8.50
100
Jul 22, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 21, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 20, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 17, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 16, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 15, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 14, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 13, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 10, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 9, 2026
9.00
9.00
9.00
9.00
9.00
100
Jul 8, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 7, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 6, 2026
9.00
9.00
9.00
9.00
9.00
-
Jul 2, 2026
9.00
9.00
9.00
9.00
9.00
100
Jul 1, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 30, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 29, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 26, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 25, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 24, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 23, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 22, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 18, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 17, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 16, 2026
9.19
9.19
9.19
9.19
9.19
-
Jun 15, 2026
9.19
9.19
9.19
9.19
9.19
800
Jun 12, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 11, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 10, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 9, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 8, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 5, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 4, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 3, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 2, 2026
9.03
9.03
9.03
9.03
9.03
-
Jun 1, 2026
9.03
9.03
9.03
9.03
9.03
-
May 29, 2026
9.03
9.03
9.03
9.03
9.03
1,800
May 28, 2026
9.71
9.71
9.71
9.71
9.71
100
May 27, 2026
11.80
11.80
11.80
11.80
11.80
-
May 26, 2026
11.80
11.80
11.80
11.80
11.80
-
May 22, 2026
11.80
11.80
11.80
11.80
11.80
-
May 21, 2026
11.80
11.80
11.80
11.80
11.80
-
May 20, 2026
11.80
11.80
11.80
11.80
11.80
-
May 19, 2026
11.80
11.80
11.80
11.80
11.80
-
May 18, 2026
11.80
11.80
11.80
11.80
11.80
-
May 15, 2026
11.80
11.80
11.80
11.80
11.80
-
May 14, 2026
11.80
11.80
11.80
11.80
11.80
-
May 13, 2026
11.80
11.80
11.80
11.80
11.80
-
May 12, 2026
11.80
11.80
11.80
11.80
11.80
-
May 11, 2026
11.80
11.80
11.80
11.80
11.80
-
May 8, 2026
11.80
11.80
11.80
11.80
11.80
400
May 7, 2026
11.40
11.40
11.40
11.40
11.40
-
May 6, 2026
11.40
11.40
11.40
11.40
11.40
-
May 5, 2026
11.40
11.40
11.40
11.40
11.40
-
May 4, 2026
11.40
11.40
11.40
11.40
11.40
-
May 1, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 30, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 29, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 28, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 27, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 24, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 23, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 22, 2026
11.40
11.40
11.40
11.40
11.40
100
Apr 21, 2026
11.88
11.88
11.88
11.88
11.88
200
Apr 20, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 17, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 16, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 15, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 14, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 13, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 10, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 9, 2026
11.60
11.60
11.60
11.60
11.60
-
Apr 8, 2026
11.85
11.85
11.60
11.60
11.60
800
Apr 7, 2026
12.35
12.60
12.35
12.60
12.60
300
Apr 6, 2026
12.10
12.10
12.10
12.10
12.10
-
Apr 2, 2026
12.10
12.10
12.10
12.10
12.10
-
Apr 1, 2026
12.10
12.10
12.10
12.10
12.10
-
Mar 31, 2026
12.10
12.10
12.10
12.10
12.10
200
Mar 30, 2026
12.22
12.22
12.22
12.22
12.22
-
Mar 27, 2026
12.22
12.22
12.22
12.22
12.22
-
Mar 26, 2026
11.84
12.22
11.84
12.22
12.22
600
Mar 25, 2026
11.15
11.15
11.15
11.15
11.15
-
Mar 24, 2026
11.15
11.15
11.15
11.15
11.15
-
Mar 23, 2026
11.15
11.15
11.15
11.15
11.15
-
Mar 20, 2026
11.15
11.15
11.15
11.15
11.15
-
Mar 19, 2026
11.15
11.15
11.15
11.15
11.15
-
Mar 18, 2026
11.15
11.15
11.15
11.15
11.15
100
Mar 17, 2026
0.415
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
13.90
13.90
13.90
13.90
13.90
-
Mar 16, 2026
12.83
13.90
12.83
13.90
13.48
500
Mar 13, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 12, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 11, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 10, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 9, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 6, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 5, 2026
12.80
12.80
12.80
12.80
12.42
-
Mar 4, 2026
12.80
12.80
12.80
12.80
12.42
200
Mar 3, 2026
12.89
12.89
12.89
12.89
12.51
100
Mar 2, 2026
14.75
14.75
14.75
14.75
14.31
-
Feb 27, 2026
14.75
14.75
14.75
14.75
14.31
200
Feb 26, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 25, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 24, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 23, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 20, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 19, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 18, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 17, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 13, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 12, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 11, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 10, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 9, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 6, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 5, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 4, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 3, 2026
13.35
13.35
13.35
13.35
12.95
-
Feb 2, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 30, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 29, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 28, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 27, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 26, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 23, 2026
13.35
13.35
13.35
13.35
12.95
-
Jan 22, 2026
13.35
13.35
13.35
13.35
12.95
100
Jan 21, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 20, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 16, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 15, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 14, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 13, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 12, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 9, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 8, 2026
12.20
12.20
12.20
12.20
11.84
-
Jan 7, 2026
12.20
12.20
12.20
12.20
11.84
300
Jan 6, 2026
11.50
11.50
11.50
11.50
11.16
-
Jan 5, 2026
11.50
11.50
11.50
11.50
11.16
-
Jan 2, 2026
11.50
11.50
11.50
11.50
11.16
-
Dec 31, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 30, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 29, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 26, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 24, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 23, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 22, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 19, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 18, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 17, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 16, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 15, 2025
11.50
11.50
11.50
11.50
11.16
4,200
Dec 12, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 11, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 10, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 9, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 8, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 5, 2025
10.50
10.50
10.50
10.50
10.19
-
Dec 4, 2025
10.50
10.50
10.50
10.50
10.19
500
Dec 3, 2025
11.60
11.60
11.60
11.60
11.25
500
Dec 2, 2025
11.50
11.50
11.50
11.50
11.16
-
Dec 1, 2025
11.50
11.50
11.50
11.50
11.16
3,400
Nov 28, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 26, 2025
11.68
11.68
11.68
11.68
11.33
4,200
Nov 25, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 24, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 21, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 20, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 19, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 18, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 17, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 14, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 13, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 12, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 11, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 10, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 7, 2025
11.68
11.68
11.68
11.68
11.33
-
Nov 6, 2025
11.68
11.68
11.68
11.68
11.33
200
Nov 5, 2025
10.92
10.92
10.92
10.92
10.59
-
Nov 4, 2025
10.92
10.92
10.92
10.92
10.59
-
Nov 3, 2025
10.92
10.92
10.92
10.92
10.59
-
Oct 31, 2025
10.92
10.92
10.92
10.92
10.59
-
