Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.350
-0.140 (-3.12%)
Oct 31, 2025, 4:00 PM EDT
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.28 | 4.49 | 4.28 | 4.35 | 4.35 | -3.12% | 4,139 |
| Oct 30, 2025 | 4.35 | 4.53 | 4.35 | 4.49 | 4.49 | 4.18% | 3,203 |
| Oct 29, 2025 | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | 2.86% | 6,311 |
| Oct 28, 2025 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 1.95% | 2,466 |
| Oct 27, 2025 | 3.99 | 4.11 | 3.86 | 4.11 | 4.11 | -0.96% | 7,854 |
| Oct 24, 2025 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | -0.48% | 2,285 |
| Oct 23, 2025 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 4.96% | 780 |
| Oct 22, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -0.30% | 1,022 |
| Oct 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.35% | 348 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.27% | 1,422 |
| Oct 17, 2025 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | 3.25% | 9,877 |
| Oct 16, 2025 | 3.97 | 4.09 | 3.94 | 3.94 | 3.94 | 2.39% | 3,219 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.53% | 724 |
| Oct 14, 2025 | 3.81 | 3.91 | 3.80 | 3.91 | 3.91 | 3.03% | 32,672 |
| Oct 13, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.13% | 1,344 |
| Oct 10, 2025 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | 1.88% | 6,658 |
| Oct 9, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | -2.36% | 875 |
| Oct 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | 622 |
| Oct 7, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | -0.26% | 662 |
| Oct 6, 2025 | 3.75 | 3.80 | 3.74 | 3.80 | 3.80 | - | 3,476 |
| Oct 3, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 0.64% | 17,851 |
| Oct 2, 2025 | 3.79 | 3.79 | 3.68 | 3.78 | 3.78 | -0.37% | 17,053 |
| Oct 1, 2025 | 3.79 | 3.79 | 3.64 | 3.79 | 3.79 | 1.61% | 2,291 |
| Sep 30, 2025 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | 0.95% | 2,313 |
| Sep 29, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 3.50% | 6,990 |
| Sep 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 8 |
| Sep 25, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | 0.28% | 627 |
| Sep 24, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 1,735 |
| Sep 23, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | 0.42% | 7,735 |
| Sep 22, 2025 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | 0.34% | 4,889 |
| Sep 19, 2025 | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | -1.03% | 2,206 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -2.31% | 1,027 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.96% | 1,531 |
| Sep 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 5,078 |
| Sep 15, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 914 |
| Sep 12, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 1.41% | 1,803 |
| Sep 11, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 2.02% | 3,865 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.43% | 2,288 |
| Sep 9, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.29% | 1,369 |
| Sep 8, 2025 | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | 1.91% | 927 |
| Sep 5, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.01% | 829 |
| Sep 4, 2025 | 3.38 | 3.48 | 3.31 | 3.48 | 3.48 | 2.96% | 14,257 |
| Sep 3, 2025 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | 3.05% | 1,651 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -6.55% | 62,063 |
| Aug 29, 2025 | 3.39 | 3.51 | 3.34 | 3.51 | 3.51 | 6.04% | 3,340 |
| Aug 28, 2025 | 3.39 | 3.39 | 3.27 | 3.31 | 3.31 | -6.23% | 3,956 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.44 | 3.53 | 3.53 | 0.43% | 5,271 |
| Aug 26, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | 2.18% | 1,813 |
| Aug 25, 2025 | 3.44 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | 8,015 |
| Aug 22, 2025 | 3.53 | 3.54 | 3.51 | 3.54 | 3.54 | 1.75% | 26,269 |