Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.310
-0.090 (-2.05%)
At close: Jun 26, 2026
FOJCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4.30 | 4.42 | 4.27 | 4.42 | 4.42 | -3.28% | 14,984 |
| Jun 23, 2026 | 4.46 | 4.57 | 4.43 | 4.57 | 4.57 | 1.11% | 7,571 |
| Jun 22, 2026 | 4.49 | 4.62 | 4.40 | 4.52 | 4.52 | -1.09% | 6,328 |
| Jun 18, 2026 | 4.64 | 4.64 | 4.33 | 4.57 | 4.57 | 1.56% | 7,054 |
| Jun 17, 2026 | 4.62 | 4.74 | 4.50 | 4.50 | 4.50 | -4.26% | 8,478 |
| Jun 16, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 0.86% | 7,441 |
| Jun 15, 2026 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | -1.48% | 5,404 |
| Jun 12, 2026 | 4.75 | 4.75 | 4.65 | 4.73 | 4.73 | -3.27% | 11,631 |
| Jun 11, 2026 | 4.84 | 4.89 | 4.74 | 4.89 | 4.89 | 1.03% | 5,504 |
| Jun 10, 2026 | 4.78 | 4.84 | 4.68 | 4.84 | 4.84 | 1.47% | 3,118 |
| Jun 9, 2026 | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | -0.21% | 6,378 |
| Jun 8, 2026 | 4.95 | 4.95 | 4.46 | 4.78 | 4.78 | -4.59% | 35,367 |
| Jun 5, 2026 | 4.84 | 5.01 | 4.84 | 5.01 | 5.01 | 5.98% | 581 |
| Jun 4, 2026 | 4.81 | 4.95 | 4.73 | 4.73 | 4.73 | -6.20% | 1,653 |
| Jun 3, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 3.07% | 3,324 |
| Jun 2, 2026 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 5.27% | 1,784 |
| Jun 1, 2026 | 4.74 | 4.79 | 4.62 | 4.65 | 4.65 | -0.21% | 5,963 |
| May 29, 2026 | 4.64 | 4.71 | 4.64 | 4.66 | 4.66 | -1.79% | 106,810 |
| May 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | 1,386 |
| May 27, 2026 | 4.58 | 4.78 | 4.57 | 4.78 | 4.78 | -1.04% | 1,428 |
| May 26, 2026 | 4.94 | 4.94 | 4.80 | 4.83 | 4.83 | -2.23% | 4,086 |
| May 22, 2026 | 4.94 | 4.94 | 4.72 | 4.94 | 4.94 | 2.07% | 3,365 |
| May 21, 2026 | 4.82 | 4.84 | 4.70 | 4.84 | 4.84 | 1.47% | 22,344 |
| May 20, 2026 | 4.77 | 4.77 | 4.71 | 4.77 | 4.77 | -0.52% | 6,165 |
| May 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.52% | 310 |
| May 18, 2026 | 4.68 | 4.82 | 4.55 | 4.82 | 4.82 | 6.87% | 6,406 |
| May 15, 2026 | 4.60 | 4.68 | 4.51 | 4.51 | 4.51 | -3.63% | 8,112 |
| May 14, 2026 | 4.66 | 4.68 | 4.65 | 4.68 | 4.68 | -1.47% | 10,834 |
| May 13, 2026 | 4.58 | 4.80 | 4.58 | 4.75 | 4.75 | -2.46% | 11,832 |
| May 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.04% | 1,236 |
| 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 | 0.25% | 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 | -0.94% | 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 |