Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.666
-0.134 (-2.79%)
At close: Mar 27, 2026
FOJCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.77 | 4.79 | 4.67 | 4.67 | 4.67 | -2.79% | 2,361 |
| Mar 26, 2026 | 4.78 | 4.93 | 4.78 | 4.80 | 4.80 | 3.69% | 3,136 |
| Mar 25, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.78% | 831 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.49 | 4.71 | 4.71 | -1.19% | 11,009 |
| Mar 23, 2026 | 4.81 | 4.82 | 4.72 | 4.77 | 4.77 | -6.84% | 2,843 |
| Mar 20, 2026 | 5.01 | 5.12 | 4.97 | 5.12 | 5.12 | 1.39% | 2,497 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.98 | 5.05 | 5.05 | -1.17% | 6,210 |
| Mar 18, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.79% | 11,446 |
| Mar 17, 2026 | 5.00 | 5.10 | 4.99 | 5.07 | 5.07 | 2.94% | 46,342 |
| Mar 16, 2026 | 4.89 | 4.95 | 4.88 | 4.93 | 4.93 | 1.34% | 17,200 |
| Mar 13, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 0.93% | 2,726 |
| Mar 12, 2026 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | 2.88% | 1,596 |
| Mar 11, 2026 | 4.61 | 4.71 | 4.61 | 4.68 | 4.68 | 2.97% | 1,123 |
| Mar 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.06% | 284 |
| Mar 9, 2026 | 4.48 | 4.61 | 4.41 | 4.41 | 4.41 | -1.78% | 3,042 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.27% | 336 |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | 1,288 |
| Mar 4, 2026 | 4.60 | 4.75 | 4.60 | 4.75 | 4.75 | 7.18% | 715 |
| Mar 3, 2026 | 4.75 | 4.75 | 4.43 | 4.43 | 4.43 | -5.70% | 8,524 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.95% | 781 |
| Feb 27, 2026 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | 0.22% | 19,145 |
| Feb 26, 2026 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | 0.88% | 1,314 |
| Feb 25, 2026 | 4.60 | 4.66 | 4.50 | 4.56 | 4.56 | -0.87% | 4,862 |
| Feb 24, 2026 | 4.50 | 4.60 | 4.46 | 4.60 | 4.60 | 3.60% | 3,292 |
| Feb 23, 2026 | 4.63 | 4.63 | 4.44 | 4.44 | 4.44 | -4.72% | 1,635 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.66% | 227 |
| Feb 19, 2026 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | -2.26% | 630 |
| Feb 18, 2026 | 4.77 | 4.77 | 4.67 | 4.69 | 4.69 | 2.40% | 11,610 |
| Feb 17, 2026 | 4.40 | 4.62 | 4.40 | 4.58 | 4.58 | 2.58% | 9,579 |
| Feb 13, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | -1.00% | 1,879 |
| Feb 12, 2026 | 4.51 | 4.54 | 4.46 | 4.51 | 4.51 | -7.77% | 18,921 |
| Feb 11, 2026 | 4.82 | 5.02 | 4.82 | 4.89 | 4.89 | 4.04% | 48,028 |
| 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 |