Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
3.600
-0.045 (-1.23%)
Aug 12, 2025, 3:31 PM EDT
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -1.88% | 1,628 |
| Aug 8, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.20% | 1,702 |
| Aug 7, 2025 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | -1.31% | 33,280 |
| Aug 6, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | 4.24% | 3,527 |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | 520 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.53 | 3.66 | 3.66 | -3.17% | 2,993 |
| Aug 1, 2025 | 3.51 | 3.78 | 3.51 | 3.78 | 3.78 | 4.28% | 14,688 |
| Jul 31, 2025 | 3.63 | 3.63 | 3.54 | 3.63 | 3.63 | 0.69% | 5,189 |
| Jul 30, 2025 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -4.00% | 24,095 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.54% | 1,947 |
| Jul 28, 2025 | 3.87 | 3.89 | 3.72 | 3.73 | 3.73 | -2.10% | 7,414 |
| Jul 25, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -2.83% | 269 |
| Jul 24, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 5.83% | 604 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.67 | 3.71 | 3.71 | -1.20% | 990 |
| Jul 22, 2025 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | 1.49% | 2,735 |
| Jul 21, 2025 | 3.76 | 3.76 | 3.69 | 3.70 | 3.70 | 3.50% | 2,043 |
| Jul 18, 2025 | 3.62 | 3.68 | 3.57 | 3.57 | 3.57 | -0.28% | 3,524 |
| Jul 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.98% | 1,199 |
| Jul 16, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.50% | 60,803 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.41% | 1,742 |
| Jul 14, 2025 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 0.36% | 736 |
| Jul 11, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 1.18% | 3,585 |
| Jul 10, 2025 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | -0.56% | 2,881 |
| Jul 9, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.58% | 4,397 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | -2.51% | 2,246 |
| Jul 7, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -0.89% | 11,329 |
| Jul 3, 2025 | 3.62 | 3.65 | 3.61 | 3.61 | 3.61 | -1.58% | 6,024 |
| Jul 2, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 3.09% | 929 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -2.39% | 10,740 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | 0.47% | 28,278 |
| Jun 27, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 0.83% | 3,642 |
| Jun 26, 2025 | 3.63 | 3.66 | 3.56 | 3.60 | 3.60 | 0.84% | 23,583 |
| Jun 25, 2025 | 3.64 | 3.66 | 3.57 | 3.57 | 3.57 | -1.65% | 8,578 |
| Jun 24, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.22% | 510 |
| Jun 23, 2025 | 3.80 | 3.85 | 3.68 | 3.68 | 3.68 | -2.00% | 2,743 |
| Jun 20, 2025 | 3.65 | 3.80 | 3.65 | 3.75 | 3.75 | 4.31% | 60,665 |
| Jun 18, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | -1.24% | 1,632 |
| Jun 17, 2025 | 3.74 | 3.74 | 3.61 | 3.64 | 3.64 | -2.67% | 836 |
| Jun 16, 2025 | 3.67 | 3.74 | 3.53 | 3.74 | 3.74 | 1.36% | 1,095 |
| Jun 13, 2025 | 3.69 | 3.69 | 3.59 | 3.69 | 3.69 | - | 2,467 |
| Jun 12, 2025 | 3.41 | 3.69 | 3.41 | 3.69 | 3.69 | 2.79% | 9,393 |
| Jun 11, 2025 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | 2.66% | 3,775 |
| Jun 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.09% | 667 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | - | 2,096 |
| Jun 6, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.41% | 248 |
| Jun 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 244 |
| Jun 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.03% | 276 |
| Jun 3, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -0.58% | 426 |
| Jun 2, 2025 | 3.38 | 3.49 | 3.38 | 3.47 | 3.47 | 0.58% | 15,337 |
| May 30, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | 2.37% | 1,627 |