Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.870
+0.080 (1.67%)
Sep 4, 2026, 10:44 AM EST
FOJCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | 2.71% | 8,397 |
| Sep 3, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | -0.19% | 1,465 |
| Sep 2, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -1.86% | 1,299 |
| Sep 1, 2026 | 4.85 | 4.89 | 4.79 | 4.89 | 4.89 | 1.66% | 1,538 |
| Aug 31, 2026 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | 1.69% | 4,687 |
| Aug 28, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 0.42% | 1,149 |
| Aug 27, 2026 | 4.64 | 4.71 | 4.58 | 4.71 | 4.71 | 0.64% | 3,236 |
| Aug 26, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | -0.43% | 416 |
| Aug 25, 2026 | 4.65 | 4.81 | 4.65 | 4.70 | 4.70 | 2.62% | 5,180 |
| Aug 24, 2026 | 4.53 | 4.66 | 4.53 | 4.58 | 4.58 | 1.55% | 5,707 |
| Aug 21, 2026 | 4.54 | 4.62 | 4.51 | 4.51 | 4.51 | -1.57% | 2,496 |
| Aug 20, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -0.28% | 5,720 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -0.97% | 796 |
| Aug 18, 2026 | 4.53 | 4.64 | 4.46 | 4.64 | 4.64 | 2.95% | 2,032 |
| Aug 17, 2026 | 4.58 | 4.73 | 4.51 | 4.51 | 4.51 | -1.41% | 2,604 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | 0.70% | 5,912 |
| Aug 13, 2026 | 4.59 | 4.59 | 4.43 | 4.54 | 4.54 | -1.30% | 2,968 |
| Aug 12, 2026 | 4.49 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 8,029 |
| Aug 11, 2026 | 4.50 | 4.56 | 4.35 | 4.56 | 4.56 | 1.56% | 7,095 |
| Aug 10, 2026 | 4.43 | 4.49 | 4.36 | 4.49 | 4.49 | 1.81% | 9,726 |
| Aug 7, 2026 | 4.45 | 4.48 | 4.41 | 4.41 | 4.41 | 2.80% | 7,496 |
| Aug 6, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -3.60% | 2,098 |
| Aug 4, 2026 | 4.40 | 4.45 | 4.38 | 4.45 | 4.45 | -0.09% | 5,784 |
| Aug 3, 2026 | 4.37 | 4.47 | 4.33 | 4.45 | 4.45 | 1.92% | 10,418 |
| Jul 31, 2026 | 4.40 | 4.43 | 4.33 | 4.37 | 4.37 | -1.58% | 4,375 |
| Jul 30, 2026 | 4.46 | 4.46 | 4.35 | 4.44 | 4.44 | 3.74% | 7,582 |
| Jul 29, 2026 | 4.39 | 4.49 | 4.28 | 4.28 | 4.28 | -1.50% | 3,811 |
| Jul 28, 2026 | 4.38 | 4.41 | 4.34 | 4.35 | 4.35 | -4.71% | 5,209 |
| Jul 27, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.56 | -0.33% | 6,963 |
| Jul 24, 2026 | 4.57 | 4.66 | 4.51 | 4.58 | 4.58 | -2.03% | 11,990 |
| Jul 23, 2026 | 4.59 | 4.69 | 4.53 | 4.67 | 4.67 | -2.10% | 11,468 |
| Jul 22, 2026 | 4.77 | 4.77 | 4.67 | 4.77 | 4.77 | 4.38% | 5,281 |
| Jul 21, 2026 | 4.66 | 4.66 | 4.51 | 4.57 | 4.57 | -1.72% | 8,833 |
| Jul 20, 2026 | 4.63 | 4.65 | 4.44 | 4.65 | 4.65 | 3.22% | 9,219 |
| Jul 17, 2026 | 4.68 | 4.69 | 4.49 | 4.51 | 4.51 | -1.64% | 6,301 |
| Jul 16, 2026 | 4.56 | 4.58 | 4.48 | 4.58 | 4.58 | -1.72% | 1,697 |
| Jul 15, 2026 | 4.58 | 4.67 | 4.53 | 4.66 | 4.66 | 0.43% | 14,127 |
| Jul 14, 2026 | 4.62 | 4.64 | 4.54 | 4.64 | 4.64 | 2.43% | 6,025 |
| Jul 13, 2026 | 4.51 | 4.63 | 4.51 | 4.53 | 4.53 | -0.22% | 5,965 |
| Jul 10, 2026 | 4.46 | 4.54 | 4.45 | 4.54 | 4.54 | 1.57% | 8,951 |
| Jul 9, 2026 | 4.37 | 4.56 | 4.37 | 4.47 | 4.47 | -0.33% | 11,815 |
| Jul 8, 2026 | 4.50 | 4.59 | 4.40 | 4.49 | 4.49 | -2.29% | 4,028 |
| Jul 7, 2026 | 4.49 | 4.59 | 4.39 | 4.59 | 4.59 | -0.86% | 2,265 |
| Jul 6, 2026 | 4.61 | 4.63 | 4.52 | 4.63 | 4.63 | 2.89% | 7,238 |
| Jul 2, 2026 | 4.58 | 4.61 | 4.42 | 4.50 | 4.50 | -1.32% | 8,327 |
| Jul 1, 2026 | 4.48 | 4.56 | 4.45 | 4.56 | 4.56 | -1.51% | 7,342 |
| Jun 30, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 0.06% | 6,827 |
| Jun 29, 2026 | 4.60 | 4.63 | 4.33 | 4.63 | 4.63 | 7.35% | 3,206 |
| Jun 26, 2026 | 4.45 | 4.59 | 4.31 | 4.31 | 4.31 | -2.05% | 5,793 |
| Jun 25, 2026 | 4.43 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 13,661 |