Fortum Oyj (FOJCY)
OTCMKTS · Delayed Price · Currency is USD
4.890
+0.245 (5.27%)
Jun 2, 2026, 3:28 PM EST
FOJCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 3.80% | 6,456 |
| Apr 1, 2026 | 5.00 | 5.04 | 4.87 | 5.03 | 4.95 | 3.28% | 3,468 |
| Mar 31, 2026 | 4.91 | 5.00 | 4.87 | 4.87 | 4.79 | -0.20% | 21,698 |
| Mar 30, 2026 | 4.78 | 4.97 | 4.68 | 4.88 | 4.80 | 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 | -1.77% | 831 |
| Mar 24, 2026 | 4.70 | 4.78 | 4.49 | 4.71 | 4.64 | -1.21% | 11,009 |
| Mar 23, 2026 | 4.81 | 4.82 | 4.72 | 4.77 | 4.70 | -6.84% | 2,843 |