Fortum Oyj (FOJCY)
OTCMKTS
· Delayed Price · Currency is USD
3.110
+0.080 (2.64%)
Apr 25, 2025, 3:56 PM EDT
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.86 | 3.11 | 2.86 | 3.11 | 3.11 | 0.97% | 2,136 |
| Apr 24, 2025 | 3.15 | 3.15 | 2.91 | 3.08 | 3.08 | -0.65% | 5,450 |
| Apr 23, 2025 | 3.06 | 3.20 | 3.00 | 3.10 | 3.10 | 2.99% | 4,893 |
| Apr 22, 2025 | 3.12 | 3.12 | 3.01 | 3.01 | 3.01 | -2.59% | 1,168 |
| Apr 21, 2025 | 3.17 | 3.17 | 3.05 | 3.09 | 3.09 | -0.96% | 2,039 |
| Apr 17, 2025 | 2.98 | 3.12 | 2.97 | 3.12 | 3.12 | 4.35% | 9,422 |
| Apr 16, 2025 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 7.55% | 3,240 |
| Apr 15, 2025 | 2.91 | 2.91 | 2.78 | 2.78 | 2.78 | -7.02% | 2,664 |
| Apr 14, 2025 | 2.76 | 2.99 | 2.76 | 2.99 | 2.99 | 10.74% | 5,795 |
| Apr 11, 2025 | 2.95 | 2.95 | 2.70 | 2.70 | 2.70 | 1.50% | 11,951 |
| Apr 10, 2025 | 2.66 | 2.78 | 2.66 | 2.66 | 2.66 | -2.56% | 2,927 |
| Apr 9, 2025 | 2.69 | 2.82 | 2.56 | 2.73 | 2.73 | 2.25% | 4,068 |
| Apr 8, 2025 | 2.75 | 2.85 | 2.67 | 2.67 | 2.67 | -2.20% | 16,482 |
| Apr 7, 2025 | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | -6.35% | 25,014 |
| Apr 4, 2025 | 2.81 | 3.03 | 2.81 | 2.92 | 2.92 | -3.16% | 18,971 |
| Apr 3, 2025 | 3.13 | 3.13 | 3.01 | 3.01 | 3.01 | -4.84% | 2,920 |
| Apr 2, 2025 | 3.20 | 3.20 | 3.10 | 3.16 | 2.87 | -6.14% | 4,059 |
| Apr 1, 2025 | 3.27 | 3.37 | 3.27 | 3.37 | 3.06 | 3.06% | 6,931 |
| Mar 31, 2025 | 3.01 | 3.27 | 3.01 | 3.27 | 2.97 | -0.30% | 3,701 |
| Mar 28, 2025 | 3.28 | 3.33 | 3.25 | 3.28 | 2.98 | -2.00% | 29,125 |
| Mar 27, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.04 | 2.83% | 2,887 |
| Mar 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 2.96 | 1.15% | 209 |
| Mar 25, 2025 | 3.18 | 3.25 | 3.18 | 3.22 | 2.92 | -4.51% | 1,415 |
| Mar 24, 2025 | 3.29 | 3.37 | 3.29 | 3.37 | 3.06 | 4.66% | 3,069 |
| Mar 21, 2025 | 3.22 | 3.26 | 3.22 | 3.22 | 2.93 | -2.42% | 4,030 |
| Mar 20, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.00 | 1.07% | 955 |
| Mar 19, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 2.97 | -4.81% | 624 |
| Mar 18, 2025 | 3.32 | 3.43 | 3.22 | 3.43 | 3.12 | 2.54% | 1,214 |
| Mar 17, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.04 | -1.04% | 1,554 |
| Mar 14, 2025 | 3.38 | 3.38 | 3.29 | 3.38 | 3.07 | 3.36% | 2,141 |
| Mar 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 2.97 | -3.54% | 426 |
| Mar 12, 2025 | 3.35 | 3.39 | 3.32 | 3.39 | 3.08 | -0.88% | 4,427 |
| Mar 11, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.11 | 2.09% | 2,216 |
| Mar 10, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 3.04 | 5.18% | 14,283 |
| Mar 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.89 | - | 75 |
| Mar 6, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.89 | 2.08% | 1,314 |
| Mar 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 2.83 | - | 288 |
| Mar 4, 2025 | 3.16 | 3.16 | 3.07 | 3.12 | 2.83 | 0.06% | 2,470 |
| Mar 3, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 2.83 | 2.73% | 329,420 |
| Feb 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.76 | -5.75% | 353 |
| Feb 27, 2025 | 3.22 | 3.22 | 3.10 | 3.22 | 2.93 | 2.22% | 1,874 |
| Feb 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.86 | -1.25% | 2,099 |
| Feb 25, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 2.90 | 6.33% | 489 |
| Feb 24, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 2.73 | -5.36% | 10,766 |
| Feb 21, 2025 | 2.97 | 3.17 | 2.97 | 3.17 | 2.88 | 0.96% | 514 |
| Feb 20, 2025 | 2.86 | 3.15 | 2.86 | 3.14 | 2.85 | 1.29% | 475 |
| Feb 19, 2025 | 2.91 | 3.10 | 2.91 | 3.10 | 2.82 | 2.65% | 21,648 |
| Feb 18, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 2.74 | 4.50% | 7,374 |
| Feb 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.63 | - | 12 |
| Feb 13, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.63 | 1.76% | 2,910 |