FNNNF
FINNAIR OYJ
stockOTC
EODNov 9, 2026
6.15USD+18.269%(+0.95)119
FNNNF Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +18.269% | 119 | 0.000% |
| 2026-11-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 110 | +18.269% |
| 2026-09-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.726% | 1,000 | +18.269% |
| 2026-07-31 | 5.5750 | 5.5750 | 5.5750 | 5.5750 | -2.620% | 250 | +10.314% |
| 2026-06-18 | 5.7250 | 5.7250 | 5.6500 | 5.7250 | +17.316% | 7,400 | +7.424% |
| 2026-05-27 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +47.879% | 100 | +26.025% |
| 2026-03-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -5.714% | 150 | +86.364% |
| 2026-03-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.047% | 1,500 | +75.714% |
| 2026-03-04 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | +1.690% | 5,900 | +70.360% |
| 2025-12-26 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -2.606% | 426 | +73.239% |
| 2025-12-18 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | +7.840% | 1,000 | +68.724% |
| 2025-12-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +0.896% | 111 | +81.953% |
| 2025-12-01 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -3.736% | 500 | +83.582% |
| 2025-11-26 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | +5.455% | 248 | +76.724% |
| 2025-11-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.227% | 114 | +86.364% |
| 2025-10-29 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -13.067% | 213 | +88.650% |
| 2025-08-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +10.294% | 325 | +64.000% |
| 2025-07-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +10.569% | 8,500 | +80.882% |
| 2025-06-30 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | -2.690% | 1,845 | +100.000% |
| 2025-06-13 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -5.672% | 110 | +94.620% |
| 2025-06-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.678% | 1,600 | +83.582% |
| 2025-06-04 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +9.310% | 110 | +94.006% |
| 2025-05-07 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | +1.754% | 9,500 | +112.069% |
| 2025-05-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -19.944% | 350 | +115.789% |
| 2025-04-28 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +4.706% | 100 | +72.753% |
| 2025-04-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -14.787% | 600 | +80.882% |
| 2025-03-25 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.250% | 1,000 | +54.135% |
| 2025-03-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 500 | +53.750% |
| 2025-03-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.111% | 413 | +57.692% |
| 2025-02-21 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +9.687% | 104 | +75.214% |
| 2025-02-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +20.755% | 1,495 | +92.188% |
| 2025-02-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 100 | +132.075% |
| 2025-01-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 1,200 | +146.000% |
| 2024-12-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -6.000% | 170 | +161.702% |
| 2024-12-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 100 | +146.000% |
| 2024-12-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.111% | 300 | +146.000% |
| 2024-12-03 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.226% | 200 | +173.333% |
| 2024-11-26 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | -1.064% | 850 | +164.516% |
| 2024-11-25 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.620% | 300 | +161.702% |
| 2024-11-11 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -13.585% | 100 | +168.559% |
| 2024-10-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 199 | +132.075% |
| 2024-10-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1,500 | +146.000% |
| 2024-09-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 100 | +146.000% |
| 2024-09-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.000% | 1,696 | +141.176% |
| 2024-08-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 100 | +146.000% |
| 2024-07-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.051% | 1,000 | +136.538% |
| 2024-07-22 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | -4.808% | 114 | +148.485% |
| 2024-07-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.475% | 100 | +136.538% |
| 2024-07-09 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -7.333% | 100 | +121.223% |
| 2024-07-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 200 | +105.000% |
| 2024-05-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.899% | 200 | +98.387% |
| 2024-04-25 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -60.500% | 1,000 | +94.620% |
| 2024-03-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -46.667% | 19 | -23.125% |
| 2024-03-11 | 3.5000 | 15.0000 | 3.5000 | 15.0000 | +400.000% | 879 | -59.000% |
| 2024-03-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -25.000% | 86 | +105.000% |
| 2024-02-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 49 | +53.750% |
| 2024-02-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +50.000% | 10 | +105.000% |
| 2024-01-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -33.333% | 100 | +207.500% |
| 2023-12-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 401 | +105.000% |
| 2023-12-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -50.000% | 400 | +105.000% |
| 2023-12-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 114 | +2.500% |
| 2023-11-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 200 | +11.818% |
| 2023-11-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.733% | 400 | +11.818% |
| 2023-11-22 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 0.000% | 100 | +12.637% |
| 2023-11-15 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -83.455% | 1,000 | +12.637% |
| 2023-10-24 | 39.0000 | 39.0000 | 33.0000 | 33.0000 | -15.385% | 131 | -81.364% |
| 2023-10-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -26.415% | 820 | -84.231% |
| 2023-09-28 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -0.935% | 10 | -88.396% |
| 2023-09-27 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -1.835% | 782 | -88.505% |
| 2023-09-26 | 54.5000 | 54.5000 | 54.5000 | 54.5000 | -0.909% | 18 | -88.716% |
| 2023-09-08 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +10.000% | 1 | -88.818% |
| 2023-08-03 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -18.033% | 1 | -87.700% |
| 2023-08-01 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | 0.000% | 5 | -89.918% |
| 2023-07-25 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +10.909% | 3 | -89.918% |
| 2023-07-21 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 0.000% | 10 | -88.818% |
| 2023-07-20 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -6.780% | 2 | -88.818% |
| 2023-07-19 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 0.000% | 10 | -89.576% |
| 2023-06-30 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 0.000% | 11 | -89.576% |
| 2023-06-28 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +7.273% | 123 | -89.576% |
| 2023-06-23 | 60.0000 | 60.0000 | 55.0000 | 55.0000 | +11.336% | 575 | -88.818% |
| 2023-06-07 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -15.556% | 120 | -87.551% |
| 2023-05-26 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | 0.000% | 500 | -89.487% |
| 2023-05-25 | 58.2000 | 58.5000 | 58.2000 | 58.5000 | +12.500% | 152 | -89.487% |
| 2023-05-17 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -0.192% | 10 | -88.173% |
| 2023-04-27 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +1.165% | 50 | -88.196% |
| 2023-04-11 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +4.251% | 15 | -88.058% |
| 2023-04-04 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -1.200% | 53 | -87.551% |
| 2023-03-14 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -20.635% | 80 | -87.700% |
| 2023-03-03 | 63.0000 | 63.0000 | 59.0000 | 63.0000 | +10.526% | 200 | -90.238% |
| 2023-02-16 | 65.7900 | 65.7900 | 57.0000 | 57.0000 | -1.410% | 47 | -89.211% |
| 2023-02-14 | 57.8150 | 57.8150 | 57.8150 | 57.8150 | +5.118% | 18 | -89.363% |
| 2023-02-10 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -7.157% | 20 | -88.818% |
| 2023-02-09 | 58.5600 | 59.2400 | 58.5600 | 59.2400 | +0.937% | 55 | -89.619% |
| 2023-02-08 | 58.0000 | 58.6900 | 58.0000 | 58.6900 | +0.755% | 30 | -89.521% |
| 2023-02-07 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | +5.909% | 10 | -89.442% |
| 2023-01-31 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +17.421% | 20 | -88.818% |
| 2023-01-05 | 46.8400 | 46.8400 | 46.8400 | 46.8400 | +11.524% | 5 | -86.870% |
| 2023-01-04 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -2.326% | 3 | -85.357% |
| 2023-01-03 | 38.5000 | 43.0000 | 38.5000 | 43.0000 | +2.381% | 57 | -85.698% |
| 2022-12-29 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -8.696% | 43 | -85.357% |
| 2022-12-15 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +9.524% | 6 | -86.630% |
| 2022-12-14 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -11.111% | 6 | -85.357% |
| 2022-12-12 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | +12.500% | 3 | -86.984% |
| 2022-11-25 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.180% | 14 | -85.357% |
| 2022-11-23 | 45.3000 | 45.3000 | 41.5100 | 41.5100 | -20.173% | 140 | -85.184% |
| 2022-11-22 | 46.5720 | 52.0000 | 46.5720 | 52.0000 | -4.147% | 50 | -88.173% |
| 2022-11-14 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | -6.449% | 1 | -88.664% |
| 2022-11-11 | 51.2400 | 57.9900 | 51.2400 | 57.9900 | +18.347% | 360 | -89.395% |
| 2022-11-04 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +7.692% | 40 | -87.449% |
| 2022-11-02 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +1.111% | 3 | -86.484% |
| 2022-11-01 | 46.0000 | 46.0000 | 45.0000 | 45.0000 | +22.449% | 53 | -86.333% |
| 2022-10-18 | 39.0000 | 39.0000 | 36.7500 | 36.7500 | -0.622% | 54 | -83.265% |
| 2022-10-10 | 36.4900 | 36.9800 | 36.4900 | 36.9800 | +1.093% | 278 | -83.369% |
| 2022-10-04 | 36.5800 | 36.5800 | 36.5800 | 36.5800 | +0.771% | 3 | -83.188% |
| 2022-09-26 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -1.892% | 15 | -83.058% |
| 2022-09-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -2.632% | 50 | -83.378% |
| 2022-09-22 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 0.000% | 470 | -83.816% |
| 2022-09-14 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -4.857% | 3 | -83.816% |
| 2022-09-13 | 39.9400 | 39.9400 | 39.9400 | 39.9400 | -5.423% | 30 | -84.602% |
| 2022-08-29 | 42.2300 | 42.2300 | 42.2300 | 42.2300 | +11.102% | 15 | -85.437% |
| 2022-08-22 | 40.5500 | 40.5500 | 38.0100 | 38.0100 | -11.605% | 51 | -83.820% |
| 2022-08-08 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +13.158% | 28 | -85.698% |
| 2022-08-01 | 39.9000 | 39.9000 | 38.0000 | 38.0000 | -7.238% | 26 | -83.816% |
| 2022-07-20 | 40.9650 | 40.9650 | 40.9650 | 40.9650 | -5.228% | 5 | -84.987% |
| 2022-07-18 | 43.2250 | 43.2250 | 43.2250 | 43.2250 | -3.944% | 5 | -85.772% |
| 2022-07-14 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +9.223% | 100 | -86.333% |
| 2022-07-13 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -6.364% | 3 | -85.073% |
| 2022-06-16 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -10.423% | 25 | -86.023% |
| 2022-06-14 | 49.1200 | 49.1200 | 49.1200 | 49.1200 | +9.937% | 4 | -87.480% |
| 2022-06-06 | 44.6800 | 44.6800 | 44.6800 | 44.6800 | -14.077% | 5 | -86.235% |
| 2022-06-03 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +1.961% | 4 | -88.173% |
| 2022-05-25 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +2.000% | 1 | -87.941% |
| 2022-05-23 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +14.943% | 583 | -87.700% |
| 2022-05-19 | 51.4600 | 51.4600 | 43.5000 | 43.5000 | -1.136% | 20 | -85.862% |
| 2022-05-10 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -4.348% | 3 | -86.023% |
| 2022-05-09 | 49.0000 | 49.0000 | 46.0000 | 46.0000 | -8.000% | 80 | -86.630% |
| 2022-04-29 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +8.696% | 60 | -87.700% |
| 2022-04-27 | 48.4150 | 48.4150 | 46.0000 | 46.0000 | -11.538% | 35 | -86.630% |
| 2022-04-25 | 52.8800 | 52.8800 | 52.0000 | 52.0000 | -7.143% | 545 | -88.173% |
| 2022-04-21 | 54.7500 | 56.5000 | 52.5000 | 56.0000 | +1.818% | 95 | -89.018% |
| 2022-04-20 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +3.774% | 43 | -88.818% |
| 2022-04-18 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +10.417% | 50 | -88.396% |
| 2022-04-13 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -5.475% | 7 | -87.188% |
| 2022-04-12 | 50.7800 | 50.7800 | 50.7800 | 50.7800 | -2.346% | 10 | -87.889% |
| 2022-04-06 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -8.995% | 10 | -88.173% |
| 2022-04-01 | 57.1400 | 57.1400 | 57.1400 | 57.1400 | +0.018% | 200 | -89.237% |
| 2022-03-30 | 57.1300 | 57.1300 | 57.1300 | 57.1300 | +3.328% | 10 | -89.235% |
| 2022-03-29 | 58.6800 | 58.6800 | 55.2900 | 55.2900 | -0.575% | 700 | -88.877% |
| 2022-03-25 | 55.6100 | 55.6100 | 55.6100 | 55.6100 | +1.201% | 3 | -88.941% |
| 2022-03-24 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | +5.673% | 4 | -88.808% |
| 2022-03-22 | 55.2700 | 55.2700 | 52.0000 | 52.0000 | -5.455% | 544 | -88.173% |
| 2022-03-21 | 55.4600 | 55.4600 | 55.0000 | 55.0000 | +5.769% | 9 | -88.818% |
| 2022-03-18 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -5.377% | 100 | -88.173% |
| 2022-03-17 | 54.9550 | 54.9550 | 54.9550 | 54.9550 | +7.125% | 100 | -88.809% |
| 2022-03-16 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | +6.057% | 10 | -88.012% |
| 2022-03-11 | 48.3700 | 48.3700 | 48.3700 | 48.3700 | +3.465% | 2 | -87.286% |
| 2022-03-08 | 47.3200 | 52.3750 | 46.7500 | 46.7500 | -2.584% | 106 | -86.845% |
| 2022-03-07 | 45.4300 | 47.9900 | 45.4300 | 47.9900 | +2.106% | 4 | -87.185% |
| 2022-03-04 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | -8.041% | 5 | -86.915% |
| 2022-03-02 | 45.0000 | 51.1100 | 45.0000 | 51.1100 | +5.906% | 143 | -87.967% |
| 2022-03-01 | 47.5700 | 48.2600 | 44.1730 | 48.2600 | -7.174% | 328 | -87.257% |
| 2022-02-28 | 44.0000 | 54.0400 | 44.0000 | 51.9900 | -16.816% | 357 | -88.171% |
| 2022-02-24 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | -15.541% | 20 | -90.160% |
| 2022-02-10 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | -0.511% | 10 | -91.689% |
| 2022-02-09 | 74.5900 | 74.5900 | 74.3800 | 74.3800 | -3.403% | 110 | -91.732% |
| 2022-02-07 | 77.2600 | 77.2600 | 77.0000 | 77.0000 | +5.069% | 42 | -92.013% |
| 2022-02-04 | 73.2850 | 73.2850 | 73.2850 | 73.2850 | +4.283% | 6 | -91.608% |
| 2022-01-27 | 70.2750 | 70.2750 | 70.2750 | 70.2750 | +0.393% | 8 | -91.249% |
| 2022-01-25 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -1.554% | 10 | -91.214% |
| 2022-01-19 | 71.1050 | 71.1050 | 71.1050 | 71.1050 | 0.000% | 22 | -91.351% |