Fortum Oyj FOJCY
5.17 USD +0.07 (+1.35%)
Regular-session close
5.18 Day range 5.20
3.85 52-week range 5.86
- YTD
- +18.40%
- 1 year
- +14.72%
FOJCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | +0.07 | +1.37% | 461 |
| Nov 12, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | -0.01 | -0.20% | 4,200 |
| Nov 11, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | -0.02 | -0.39% | 1,400 |
| Nov 10, 2026 | 5.17 | 5.20 | 5.14 | 5.14 | -0.10 | -1.91% | 23,400 |
| Nov 9, 2026 | 5.07 | 5.25 | 5.07 | 5.24 | +0.08 | +1.55% | 17,200 |
| Nov 6, 2026 | 5.11 | 5.16 | 5.08 | 5.16 | -0.05 | -0.96% | 7,300 |
| Nov 5, 2026 | 5.31 | 5.31 | 5.13 | 5.21 | +0.11 | +2.16% | 17,800 |
| Nov 4, 2026 | 5.03 | 5.12 | 5.03 | 5.10 | +0.07 | +1.39% | 17,400 |
| Nov 3, 2026 | 5.05 | 5.06 | 4.99 | 5.03 | +0.10 | +2.03% | 7,700 |
| Nov 2, 2026 | 5.10 | 5.10 | 4.93 | 4.93 | -0.17 | -3.33% | 5,600 |
| Oct 30, 2026 | 5.12 | 5.12 | 5.05 | 5.10 | -0.02 | -0.39% | 5,600 |
| Oct 29, 2026 | 5.07 | 5.15 | 5.07 | 5.12 | -0.05 | -0.97% | 1,900 |
| Oct 28, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 0.00 | 0.00% | 2,000 |
| Oct 27, 2026 | 5.17 | 5.21 | 5.17 | 5.17 | +0.01 | +0.19% | 1,900 |
| Oct 26, 2026 | 5.31 | 5.34 | 5.16 | 5.16 | +0.02 | +0.39% | 6,700 |
| Oct 23, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | +0.03 | +0.59% | 3,700 |
| Oct 22, 2026 | 5.04 | 5.15 | 5.03 | 5.11 | -0.01 | -0.20% | 7,300 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.01 | 5.12 | -0.04 | -0.78% | 3,800 |
| Oct 20, 2026 | 5.29 | 5.32 | 5.12 | 5.16 | +0.02 | +0.39% | 29,700 |
| Oct 19, 2026 | 5.16 | 5.16 | 5.11 | 5.14 | -0.13 | -2.47% | 6,500 |
| Oct 16, 2026 | 5.23 | 5.27 | 5.20 | 5.27 | +0.13 | +2.53% | 10,500 |
| Oct 15, 2026 | 5.13 | 5.17 | 5.13 | 5.14 | +0.06 | +1.18% | 17,100 |
| Oct 14, 2026 | 5.02 | 5.17 | 5.02 | 5.08 | +0.05 | +0.99% | 4,400 |
| Oct 13, 2026 | 5.12 | 5.18 | 5.03 | 5.03 | -0.04 | -0.79% | 2,200 |
| Oct 12, 2026 | 5.14 | 5.14 | 5.07 | 5.07 | -0.11 | -2.12% | 1,000 |
| Oct 9, 2026 | 5.14 | 5.26 | 4.89 | 5.18 | -0.05 | -0.96% | 1,500 |
| Oct 8, 2026 | 5.21 | 5.36 | 5.14 | 5.23 | +0.24 | +4.81% | 2,400 |
| Oct 7, 2026 | 5.25 | 5.33 | 4.99 | 4.99 | -0.19 | -3.67% | 2,400 |
| Oct 6, 2026 | 5.27 | 5.27 | 5.11 | 5.18 | -0.24 | -4.43% | 2,400 |
| Oct 5, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | -0.10 | -1.81% | 7,600 |
| Oct 2, 2026 | 5.28 | 5.52 | 5.28 | 5.52 | +0.21 | +3.95% | 1,900 |
| Oct 1, 2026 | 5.45 | 5.45 | 5.30 | 5.31 | -0.24 | -4.32% | 1,200 |
| Sep 30, 2026 | 5.34 | 5.55 | 5.25 | 5.55 | +0.21 | +3.93% | 1,600 |
| Sep 29, 2026 | 5.21 | 5.42 | 5.21 | 5.34 | -0.15 | -2.73% | 2,200 |
| Sep 28, 2026 | 5.50 | 5.50 | 5.02 | 5.49 | +0.31 | +5.98% | 15,500 |
| Sep 25, 2026 | 5.36 | 5.36 | 5.10 | 5.18 | -0.10 | -1.89% | 3,000 |
| Sep 24, 2026 | 5.29 | 5.43 | 5.28 | 5.28 | -0.21 | -3.83% | 3,400 |
| Sep 23, 2026 | 5.47 | 5.49 | 5.39 | 5.49 | +0.04 | +0.73% | 2,200 |
| Sep 22, 2026 | 5.28 | 5.45 | 5.28 | 5.45 | -0.07 | -1.27% | 2,000 |
| Sep 21, 2026 | 5.30 | 5.52 | 5.28 | 5.52 | +0.02 | +0.36% | 2,700 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.48 | 5.50 | -0.11 | -1.96% | 3,100 |
| Sep 17, 2026 | 5.40 | 5.61 | 5.40 | 5.61 | +0.16 | +2.94% | 3,100 |
| Sep 16, 2026 | 5.38 | 5.45 | 5.38 | 5.45 | -0.09 | -1.62% | 14,200 |
| Sep 15, 2026 | 5.54 | 5.54 | 5.25 | 5.54 | +0.13 | +2.40% | 4,400 |
| Sep 14, 2026 | 5.30 | 5.55 | 5.30 | 5.41 | -0.26 | -4.59% | 9,200 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.51 | 5.67 | +0.07 | +1.25% | 5,100 |
| Sep 10, 2026 | 5.74 | 5.86 | 5.53 | 5.60 | -0.14 | -2.44% | 14,400 |
| Sep 9, 2026 | 5.42 | 5.79 | 5.42 | 5.74 | +0.74 | +14.80% | 14,500 |
| Sep 8, 2026 | 4.84 | 5.00 | 4.63 | 5.00 | +0.08 | +1.63% | 14,500 |
| Sep 4, 2026 | 4.83 | 4.92 | 4.83 | 4.92 | +0.13 | +2.71% | 8,400 |
| Sep 3, 2026 | 4.68 | 4.79 | 4.68 | 4.79 | -0.01 | -0.21% | 1,500 |
| Sep 2, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | -0.09 | -1.84% | 1,300 |
| Sep 1, 2026 | 4.85 | 4.89 | 4.79 | 4.89 | +0.08 | +1.66% | 1,500 |
| Aug 31, 2026 | 4.81 | 4.84 | 4.80 | 4.81 | +0.08 | +1.69% | 4,700 |
| Aug 28, 2026 | 4.60 | 4.73 | 4.60 | 4.73 | +0.02 | +0.42% | 1,100 |
| Aug 27, 2026 | 4.64 | 4.71 | 4.57 | 4.71 | +0.03 | +0.64% | 3,200 |
| Aug 26, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | -0.02 | -0.43% | 400 |
| Aug 25, 2026 | 4.65 | 4.81 | 4.65 | 4.70 | +0.12 | +2.62% | 5,200 |
| Aug 24, 2026 | 4.53 | 4.66 | 4.53 | 4.58 | +0.07 | +1.55% | 5,700 |
| Aug 21, 2026 | 4.54 | 4.62 | 4.51 | 4.51 | -0.07 | -1.53% | 2,500 |
| Aug 20, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | -0.01 | -0.22% | 5,700 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.59 | 4.59 | -0.05 | -1.08% | 800 |
| Aug 18, 2026 | 4.53 | 4.64 | 4.46 | 4.64 | +0.13 | +2.88% | 2,000 |
| Aug 17, 2026 | 4.57 | 4.73 | 4.51 | 4.51 | -0.06 | -1.31% | 2,600 |
| Aug 14, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | +0.03 | +0.66% | 5,900 |
65 days, newest first. Daily bars as drawn on the FOJCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.