Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
5.27
+0.13 (2.53%)
Oct 16, 2026, 3:53 PM EST
FOJCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 2.53% | 3,772 |
| Oct 15, 2026 | 5.13 | 5.17 | 5.13 | 5.14 | 5.14 | 1.18% | 17,146 |
| Oct 14, 2026 | 5.02 | 5.17 | 5.02 | 5.08 | 5.08 | 0.99% | 4,382 |
| Oct 13, 2026 | 5.12 | 5.18 | 5.03 | 5.03 | 5.03 | -0.69% | 2,199 |
| Oct 12, 2026 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -2.22% | 1,019 |
| Oct 9, 2026 | 5.14 | 5.26 | 4.89 | 5.18 | 5.18 | -0.96% | 1,483 |
| Oct 8, 2026 | 5.21 | 5.36 | 5.14 | 5.23 | 5.23 | 4.81% | 2,398 |
| Oct 7, 2026 | 5.25 | 5.33 | 4.99 | 4.99 | 4.99 | -3.67% | 2,435 |
| Oct 6, 2026 | 5.27 | 5.27 | 5.11 | 5.18 | 5.18 | -4.43% | 2,426 |
| Oct 5, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | -1.81% | 7,601 |
| Oct 2, 2026 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | 3.95% | 1,855 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.30 | 5.31 | 5.31 | -4.32% | 1,236 |
| Sep 30, 2026 | 5.34 | 5.55 | 5.25 | 5.55 | 5.55 | 3.98% | 1,624 |
| Sep 29, 2026 | 5.21 | 5.42 | 5.21 | 5.34 | 5.34 | -2.78% | 2,219 |
| Sep 28, 2026 | 5.50 | 5.50 | 5.02 | 5.49 | 5.49 | 5.98% | 15,521 |
| Sep 25, 2026 | 5.36 | 5.36 | 5.10 | 5.18 | 5.18 | -1.89% | 3,000 |
| Sep 24, 2026 | 5.29 | 5.43 | 5.28 | 5.28 | 5.28 | -3.83% | 3,438 |
| Sep 23, 2026 | 5.47 | 5.49 | 5.39 | 5.49 | 5.49 | 0.73% | 2,154 |
| Sep 22, 2026 | 5.28 | 5.45 | 5.28 | 5.45 | 5.45 | -1.27% | 2,006 |
| Sep 21, 2026 | 5.30 | 5.52 | 5.29 | 5.52 | 5.52 | 0.36% | 2,676 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.48 | 5.50 | 5.50 | -1.96% | 3,142 |
| Sep 17, 2026 | 5.40 | 5.61 | 5.40 | 5.61 | 5.61 | 2.94% | 3,092 |
| Sep 16, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | -1.62% | 14,233 |
| Sep 15, 2026 | 5.54 | 5.54 | 5.25 | 5.54 | 5.54 | 2.40% | 4,433 |
| Sep 14, 2026 | 5.30 | 5.55 | 5.30 | 5.41 | 5.41 | -4.59% | 9,201 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.51 | 5.67 | 5.67 | 1.25% | 5,133 |
| Sep 10, 2026 | 5.74 | 5.86 | 5.53 | 5.60 | 5.60 | -2.44% | 14,385 |
| Sep 9, 2026 | 5.42 | 5.79 | 5.42 | 5.74 | 5.74 | 14.80% | 14,455 |
| Sep 8, 2026 | 4.84 | 5.00 | 4.63 | 5.00 | 5.00 | 1.63% | 14,490 |
| 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 |