Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.890
+0.190 (4.04%)
At close: Feb 11, 2026
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 1.29% | 282 |
| Feb 6, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 4.04% | 1,679 |
| Feb 5, 2026 | 4.38 | 4.51 | 4.35 | 4.46 | 4.46 | -3.46% | 3,751 |
| Feb 4, 2026 | 4.49 | 4.64 | 4.49 | 4.62 | 4.62 | 6.21% | 81,655 |
| Feb 3, 2026 | 4.56 | 4.56 | 4.30 | 4.35 | 4.35 | -7.74% | 12,167 |
| Feb 2, 2026 | 4.69 | 4.79 | 4.69 | 4.72 | 4.72 | -3.38% | 7,310 |
| Jan 29, 2026 | 4.81 | 4.88 | 4.71 | 4.88 | 4.88 | 1.88% | 10,770 |
| Jan 28, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -1.24% | 5,691 |
| Jan 27, 2026 | 4.89 | 4.89 | 4.79 | 4.85 | 4.85 | 1.91% | 2,861 |
| Jan 26, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 1.69% | 1,952 |
| Jan 23, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 6.12% | 1,178 |
| Jan 21, 2026 | 4.39 | 4.58 | 4.39 | 4.41 | 4.41 | 1.26% | 4,705 |
| Jan 20, 2026 | 4.49 | 4.49 | 4.36 | 4.36 | 4.36 | -3.01% | 287 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | 593 |
| Jan 14, 2026 | 4.30 | 4.48 | 4.29 | 4.48 | 4.48 | 3.82% | 1,287 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.12% | 890 |
| Jan 12, 2026 | 4.49 | 4.49 | 4.31 | 4.31 | 4.31 | -2.49% | 4,156 |
| Jan 9, 2026 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 0.23% | 1,380 |
| Jan 8, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | 1.61% | 363 |
| Jan 7, 2026 | 4.36 | 4.50 | 4.28 | 4.34 | 4.34 | -0.69% | 1,059 |
| Jan 6, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 3.80% | 2,002 |
| Jan 5, 2026 | 4.23 | 4.33 | 4.20 | 4.21 | 4.21 | -6.24% | 1,320 |
| Jan 2, 2026 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | 2.75% | 437 |
| Dec 31, 2025 | 4.22 | 4.37 | 4.22 | 4.37 | 4.37 | 2.10% | 3,309 |
| Dec 30, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% | 2,376 |
| Dec 29, 2025 | 4.19 | 4.42 | 4.18 | 4.23 | 4.23 | -4.08% | 4,615 |
| Dec 26, 2025 | 4.20 | 4.41 | 4.20 | 4.41 | 4.41 | -0.23% | 426 |
| Dec 24, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 5.36% | 562 |
| Dec 23, 2025 | 4.21 | 4.32 | 4.20 | 4.20 | 4.20 | 2.57% | 1,977 |
| Dec 22, 2025 | 4.14 | 4.30 | 4.09 | 4.09 | 4.09 | -4.17% | 17,751 |
| Dec 19, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 0.66% | 725 |
| Dec 18, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 3.67% | 489 |
| Dec 17, 2025 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -3.08% | 8,296 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -1.17% | 3,626 |
| Dec 15, 2025 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | 2.52% | 1,503 |
| Dec 12, 2025 | 3.91 | 4.17 | 3.91 | 4.17 | 4.17 | -3.14% | 1,452 |
| Dec 11, 2025 | 4.17 | 4.30 | 4.10 | 4.30 | 4.30 | 8.86% | 2,622 |
| Dec 10, 2025 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | -3.54% | 6,552 |
| Dec 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 405 |
| Dec 8, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 1.86% | 1,247 |
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | 548 |
| Dec 4, 2025 | 4.13 | 4.13 | 3.95 | 3.95 | 3.95 | -3.66% | 1,516 |
| Dec 3, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.74% | 769 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.49% | 1,974 |
| Dec 1, 2025 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.86% | 4,840 |
| Nov 28, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -1.09% | 656 |
| Nov 26, 2025 | 4.02 | 4.13 | 4.01 | 4.13 | 4.13 | 3.51% | 2,407 |
| Nov 25, 2025 | 3.96 | 4.00 | 3.85 | 3.99 | 3.99 | -5.90% | 3,633 |
| Nov 24, 2025 | 4.21 | 4.26 | 4.21 | 4.24 | 4.24 | 1.31% | 5,122 |
| Nov 21, 2025 | 4.22 | 4.31 | 4.10 | 4.19 | 4.19 | -4.45% | 4,952 |