Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.850
+0.030 (0.62%)
May 12, 2026, 1:33 PM EST
FOJCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1.04% | 881 |
| May 11, 2026 | 4.90 | 4.90 | 4.70 | 4.82 | 4.82 | 1.69% | 2,028 |
| May 8, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -4.05% | 2,520 |
| May 7, 2026 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 0.92% | 2,705 |
| May 6, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -2.68% | 8,131 |
| May 5, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.40% | 926 |
| May 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 520 |
| May 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 793 |
| Apr 30, 2026 | 5.06 | 5.06 | 4.94 | 4.94 | 4.94 | 0.24% | 1,772 |
| Apr 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.64% | 3,274 |
| Apr 28, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | -0.60% | 620 |
| Apr 27, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | -1.02% | 1,489 |
| Apr 24, 2026 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | -0.93% | 615 |
| Apr 23, 2026 | 5.07 | 5.14 | 4.94 | 5.14 | 5.14 | 2.09% | 1,743 |
| Apr 22, 2026 | 5.04 | 5.04 | 4.93 | 5.04 | 5.04 | 1.27% | 1,754 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | -5.30% | 3,055 |
| Apr 20, 2026 | 4.99 | 5.25 | 4.99 | 5.25 | 5.25 | 4.17% | 1,065 |
| Apr 17, 2026 | 4.93 | 5.04 | 4.87 | 5.04 | 5.04 | -4.18% | 1,049 |
| Apr 16, 2026 | 5.15 | 5.26 | 5.15 | 5.26 | 5.26 | 2.14% | 612 |
| Apr 15, 2026 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -0.68% | 10,982 |
| Apr 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.10% | 2,655 |
| Apr 13, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.10% | 1,164 |
| Apr 10, 2026 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | -1.61% | 835 |
| Apr 9, 2026 | 5.02 | 5.27 | 5.02 | 5.27 | 5.27 | 2.89% | 2,560 |
| Apr 8, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | -0.25% | 1,499 |
| Apr 7, 2026 | 5.01 | 5.16 | 5.01 | 5.14 | 5.14 | -2.10% | 3,228 |
| Apr 6, 2026 | 5.23 | 5.25 | 5.16 | 5.25 | 5.25 | 2.04% | 2,278 |
| Apr 2, 2026 | 5.00 | 5.14 | 4.99 | 5.14 | 5.14 | 2.19% | 6,456 |
| Apr 1, 2026 | 5.00 | 5.04 | 4.87 | 5.03 | 4.95 | 3.29% | 3,468 |
| Mar 31, 2026 | 4.91 | 5.00 | 4.87 | 4.87 | 4.80 | -0.20% | 21,698 |
| Mar 30, 2026 | 4.78 | 4.97 | 4.68 | 4.88 | 4.81 | 4.59% | 2,721 |
| Mar 27, 2026 | 4.77 | 4.79 | 4.67 | 4.67 | 4.59 | -2.79% | 2,361 |
| Mar 26, 2026 | 4.78 | 4.93 | 4.78 | 4.80 | 4.73 | 3.69% | 3,136 |
| Mar 25, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.56 | -1.78% | 831 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.49 | 4.71 | 4.64 | -1.19% | 11,009 |
| Mar 23, 2026 | 4.81 | 4.82 | 4.72 | 4.77 | 4.70 | -6.84% | 2,843 |
| Mar 20, 2026 | 5.01 | 5.12 | 4.97 | 5.12 | 5.04 | 1.39% | 2,497 |
| Mar 19, 2026 | 5.04 | 5.10 | 4.98 | 5.05 | 4.97 | -1.17% | 6,210 |
| Mar 18, 2026 | 5.06 | 5.11 | 5.06 | 5.11 | 5.03 | 0.79% | 11,446 |
| Mar 17, 2026 | 5.00 | 5.10 | 4.99 | 5.07 | 4.99 | 2.94% | 46,342 |
| Mar 16, 2026 | 4.89 | 4.95 | 4.88 | 4.93 | 4.85 | 1.34% | 17,200 |
| Mar 13, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.79 | 0.93% | 2,726 |
| Mar 12, 2026 | 4.75 | 4.83 | 4.75 | 4.82 | 4.74 | 2.88% | 1,596 |
| Mar 11, 2026 | 4.61 | 4.71 | 4.61 | 4.68 | 4.61 | 2.97% | 1,123 |
| Mar 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | 3.06% | 284 |
| Mar 9, 2026 | 4.48 | 4.61 | 4.41 | 4.41 | 4.34 | -1.78% | 3,042 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | -5.27% | 336 |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.21% | 1,288 |
| Mar 4, 2026 | 4.60 | 4.75 | 4.60 | 4.75 | 4.68 | 7.18% | 715 |
| Mar 3, 2026 | 4.75 | 4.75 | 4.43 | 4.43 | 4.36 | -5.70% | 8,524 |