Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
5.16
-0.05 (-0.96%)
Nov 6, 2026, 3:15 PM EST
FOJCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.11 | 5.16 | 5.08 | 5.16 | 5.16 | -0.96% | 7,319 |
| Nov 5, 2026 | 5.31 | 5.31 | 5.13 | 5.21 | 5.21 | 2.16% | 17,806 |
| Nov 4, 2026 | 5.03 | 5.12 | 5.03 | 5.10 | 5.10 | 1.39% | 17,408 |
| Nov 3, 2026 | 5.05 | 5.06 | 4.99 | 5.03 | 5.03 | 2.03% | 7,667 |
| Nov 2, 2026 | 5.10 | 5.10 | 4.93 | 4.93 | 4.93 | -3.33% | 5,550 |
| Oct 30, 2026 | 5.12 | 5.12 | 5.05 | 5.10 | 5.10 | -0.39% | 5,621 |
| Oct 29, 2026 | 5.07 | 5.15 | 5.07 | 5.12 | 5.12 | -0.88% | 1,926 |
| Oct 28, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | -0.09% | 1,968 |
| Oct 27, 2026 | 5.17 | 5.21 | 5.17 | 5.17 | 5.17 | 0.19% | 1,876 |
| Oct 26, 2026 | 5.31 | 5.34 | 5.16 | 5.16 | 5.16 | 0.39% | 6,734 |
| Oct 23, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | 0.59% | 3,718 |
| Oct 22, 2026 | 5.04 | 5.15 | 5.03 | 5.11 | 5.11 | -0.20% | 7,321 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.01 | 5.12 | 5.12 | -0.78% | 3,755 |
| Oct 20, 2026 | 5.29 | 5.32 | 5.12 | 5.16 | 5.16 | 0.39% | 29,726 |
| Oct 19, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | 5.14 | -2.47% | 6,473 |
| Oct 16, 2026 | 5.23 | 5.27 | 5.20 | 5.27 | 5.27 | 2.53% | 10,475 |
| 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 |