Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortum Oyj (OP: FOJCY )

3.070 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 3.070 0 -0.07(-2.23%)
May 20, 2024 3.140 17 +0.00(+0.03%)
May 17, 2024 3.140 3.150 3.139 3.139 1,344 +0.05(+1.59%)
May 16, 2024 3.000 3.140 2.888 3.090 26,580 +0.10(+3.34%)
May 15, 2024 2.900 2.990 2.900 2.990 4,141 +0.13(+4.55%)
May 14, 2024 2.925 2.925 2.860 2.860 3,685 -0.02(-0.69%)
May 13, 2024 2.825 2.880 2.825 2.880 480 +0.02(+0.77%)
May 10, 2024 2.810 2.858 2.810 2.858 253 +0.15(+5.46%)
May 09, 2024 2.710 2.710 2.710 2.710 112 -0.08(-3.04%)
May 08, 2024 2.850 2.850 2.795 2.795 1,611 -0.02(-0.89%)
May 07, 2024 2.810 2.820 2.725 2.820 998 +0.03(+1.08%)
May 06, 2024 2.800 2.800 2.790 2.790 835 -0.04(-1.24%)
May 03, 2024 2.825 2.825 2.800 2.825 539 +0.20(+7.41%)
May 02, 2024 2.730 2.730 2.630 2.630 1,932 -0.07(-2.59%)
May 01, 2024 2.700 2.700 2.700 2.700 773 +0.17(+6.72%)
Apr 30, 2024 2.460 2.530 2.460 2.530 1,262 -0.09(-3.44%)
Apr 29, 2024 2.590 2.620 2.500 2.620 1,402 +0.09(+3.50%)
Apr 26, 2024 2.570 2.570 2.525 2.531 4,661 +0.03(+1.26%)
Apr 25, 2024 2.560 2.560 2.500 2.500 4,576 -0.10(-3.85%)
Apr 24, 2024 2.639 2.639 2.560 2.600 1,295 +0.01(+0.23%)
Apr 23, 2024 2.630 2.630 2.590 2.594 1,574 -0.05(-1.74%)
Apr 22, 2024 2.575 2.649 2.500 2.640 1,955 -0.02(-0.75%)
Apr 19, 2024 2.490 2.660 2.490 2.660 847 +0.11(+4.31%)
Apr 18, 2024 2.565 2.699 2.470 2.550 2,327 +0.02(+0.79%)
Apr 17, 2024 2.460 2.540 2.460 2.530 5,155 -0.04(-1.56%)
Apr 16, 2024 2.520 2.630 2.520 2.570 18,233 +0.12(+4.90%)
Apr 15, 2024 2.568 2.568 2.450 2.450 1,452 -0.19(-7.20%)
Apr 12, 2024 2.600 2.710 2.600 2.640 3,081 +0.05(+1.93%)
Apr 11, 2024 2.605 2.640 2.590 2.590 5,387 +0.06(+2.47%)
Apr 10, 2024 2.530 2.550 2.500 2.528 6,563 -0.05(-2.03%)
Apr 09, 2024 2.570 2.580 2.564 2.580 1,103 -0.00(-0.19%)
Apr 08, 2024 2.560 2.600 2.560 2.585 5,289 +0.06(+2.17%)
Apr 05, 2024 2.510 2.530 2.510 2.530 2,691 +0.05(+2.02%)
Apr 04, 2024 2.585 2.585 2.480 2.480 209,777 +0.06(+2.48%)
Apr 03, 2024 2.420 2.420 2.420 2.420 1,350 +0.02(+0.83%)
Apr 02, 2024 2.430 2.430 2.400 2.400 8,980 -0.01(-0.41%)
Apr 01, 2024 2.410 2.440 2.390 2.410 7,500 -0.04(-1.71%)
Mar 28, 2024 2.425 2.452 2.410 2.452 4,251 +0.00(+0.08%)
Mar 27, 2024 2.428 2.455 2.428 2.450 1,313 +0.01(+0.25%)
Mar 26, 2024 2.440 2.445 2.440 2.444 1,145 -0.02(-0.65%)
Mar 25, 2024 2.445 2.550 2.445 2.460 3,985 -0.10(-3.91%)
Mar 22, 2024 2.560 2.560 2.513 2.560 3,481 +0.03(+1.19%)
Mar 21, 2024 2.500 2.540 2.500 2.530 1,819 -0.05(-1.94%)
Mar 20, 2024 2.540 2.593 2.540 2.580 2,747 +0.00(+0.00%)
Mar 19, 2024 2.520 2.632 2.520 2.580 3,992 +0.06(+2.38%)
Mar 18, 2024 2.485 2.520 2.478 2.520 4,373 +0.05(+2.02%)
Mar 15, 2024 2.518 2.518 2.460 2.470 2,117 +0.00(+0.00%)
Mar 14, 2024 2.480 2.489 2.450 2.470 871 -0.07(-2.76%)
Mar 13, 2024 2.512 2.560 2.508 2.540 4,959 +0.11(+4.53%)
Mar 12, 2024 2.500 2.519 2.430 2.430 3,566 -0.09(-3.57%)
Mar 11, 2024 2.480 2.630 2.480 2.520 10,715 -0.06(-2.14%)
Mar 08, 2024 2.590 2.590 2.570 2.575 1,416 -0.01(-0.58%)
Mar 07, 2024 2.590 2.600 2.570 2.590 12,489 +0.03(+1.17%)
Mar 06, 2024 2.540 2.560 2.520 2.560 4,761 +0.07(+2.81%)
Mar 05, 2024 2.532 2.532 2.480 2.490 5,598 +0.12(+5.06%)
Mar 04, 2024 2.380 2.410 2.360 2.370 9,609 -0.07(-2.87%)
Mar 01, 2024 2.400 2.440 2.395 2.440 4,155 -0.03(-1.21%)
Feb 29, 2024 2.480 2.480 2.450 2.470 8,300 +0.02(+0.82%)
Feb 28, 2024 2.500 2.500 2.430 2.450 5,842 +0.03(+1.24%)
Feb 27, 2024 2.400 2.420 2.390 2.420 5,093 +0.06(+2.54%)
Feb 26, 2024 2.400 2.410 2.360 2.360 2,137 -0.01(-0.34%)
Feb 23, 2024 2.350 2.368 2.330 2.368 2,719 +0.02(+0.98%)
Feb 22, 2024 2.380 2.390 2.345 2.345 4,218 -0.00(-0.02%)
Feb 21, 2024 2.450 2.450 2.345 2.345 2,843 -0.01(-0.61%)
Feb 20, 2024 2.340 2.360 2.310 2.360 5,405 +0.01(+0.43%)
Feb 16, 2024 2.340 2.360 2.330 2.350 17,285 -0.03(-1.26%)
Feb 15, 2024 2.293 2.380 2.293 2.380 1,726 +0.08(+3.48%)
Feb 14, 2024 2.310 2.310 2.300 2.300 1,429 +0.01(+0.44%)
Feb 13, 2024 2.320 2.390 2.290 2.290 15,895 -0.12(-4.98%)
Feb 12, 2024 2.360 2.410 2.353 2.410 4,607 -0.01(-0.62%)
Feb 09, 2024 2.425 2.480 2.360 2.425 15,155 -0.01(-0.33%)
Feb 08, 2024 2.482 2.534 2.430 2.433 13,169 -0.10(-3.83%)
Feb 07, 2024 2.500 2.540 2.440 2.530 29,784 -0.11(-4.17%)
Feb 06, 2024 2.620 2.640 2.620 2.640 268 +0.01(+0.38%)
Feb 05, 2024 2.635 2.640 2.590 2.630 6,251 +0.02(+0.94%)
Feb 02, 2024 2.645 2.650 2.595 2.606 4,394 -0.06(-2.23%)
Feb 01, 2024 2.675 2.675 2.665 2.665 663 -0.00(-0.19%)
Jan 31, 2024 2.690 2.735 2.670 2.670 3,707 -0.02(-0.74%)
Jan 30, 2024 2.710 2.710 2.650 2.690 2,402 +0.03(+1.13%)
Jan 29, 2024 2.665 2.665 2.610 2.660 2,960 -0.01(-0.56%)
Jan 26, 2024 2.685 2.685 2.650 2.675 1,506 -0.03(-0.93%)
Jan 24, 2024 2.700 150 +0.06(+2.27%)
Jan 23, 2024 2.610 2.645 2.610 2.640 1,823 +0.02(+0.76%)
Jan 22, 2024 2.658 2.700 2.620 2.620 13,507 -0.06(-2.09%)
Jan 19, 2024 2.634 2.676 2.604 2.676 1,186 +0.07(+2.53%)
Jan 18, 2024 2.630 2.630 2.580 2.610 2,610 -0.07(-2.61%)
Jan 17, 2024 2.720 2.720 2.615 2.680 15,185 -0.05(-1.90%)
Jan 16, 2024 2.860 2.860 2.730 2.732 9,029 -0.16(-5.47%)
Jan 12, 2024 2.880 2.930 2.852 2.890 10,478 -0.06(-2.03%)
Jan 11, 2024 2.896 2.950 2.896 2.950 843 -0.06(-2.16%)
Jan 10, 2024 3.015 3.028 3.015 3.015 811 -0.07(-2.43%)
Jan 09, 2024 3.070 3.090 2.960 3.090 8,337 +0.03(+0.98%)
Jan 08, 2024 3.075 3.140 3.040 3.060 5,041 +0.04(+1.16%)
Jan 05, 2024 2.990 3.120 2.990 3.025 11,238 +0.11(+3.95%)
Jan 04, 2024 2.950 2.950 2.910 2.910 885 +0.03(+1.04%)
Jan 03, 2024 2.880 2.880 2.880 2.880 372 -0.06(-2.04%)
Jan 02, 2024 2.884 2.940 2.884 2.940 1,794 +0.07(+2.44%)
Dec 29, 2023 2.870 2.870 2.870 2.870 180 -0.08(-2.71%)
Dec 28, 2023 2.900 2.950 2.900 2.950 372 +0.03(+0.85%)
Dec 27, 2023 2.950 2.950 2.900 2.925 1,907 -0.03(-0.85%)
Dec 26, 2023 2.950 2.950 2.950 2.950 1,615 +0.00(+0.00%)
Dec 22, 2023 2.840 2.950 2.840 2.950 1,077 +0.08(+2.79%)
Dec 21, 2023 2.815 2.870 2.815 2.870 407 +0.02(+0.70%)
Dec 20, 2023 2.830 2.850 2.755 2.850 1,071 +0.02(+0.71%)
Dec 19, 2023 2.840 2.840 2.755 2.830 887 -0.01(-0.35%)
Dec 18, 2023 2.815 2.840 2.810 2.840 766 -0.03(-0.94%)
Dec 14, 2023 2.867 118 +0.10(+3.80%)
Dec 13, 2023 2.760 2.762 2.760 2.762 6,101 +0.05(+1.92%)
Dec 12, 2023 2.710 2.710 2.710 2.710 530 -0.10(-3.39%)
Dec 11, 2023 2.820 2.870 2.774 2.805 2,632 -0.07(-2.43%)
Dec 08, 2023 2.882 2.906 2.875 2.875 2,004 -0.00(-0.17%)
Dec 07, 2023 2.840 2.880 2.840 2.880 21,598 +0.05(+1.84%)
Dec 06, 2023 2.820 2.839 2.820 2.828 2,348 -0.08(-2.82%)
Dec 05, 2023 2.816 2.924 2.816 2.910 11,823 +0.06(+2.11%)
Dec 04, 2023 2.810 2.850 2.809 2.850 10,387 -0.02(-0.70%)
Dec 01, 2023 2.810 2.870 2.806 2.870 5,912 +0.08(+2.68%)
Nov 30, 2023 2.810 2.900 2.738 2.795 2,582 -0.02(-0.53%)
Nov 29, 2023 2.865 2.865 2.810 2.810 40,743 -0.02(-0.71%)
Nov 28, 2023 2.870 2.870 2.710 2.830 2,587 -0.02(-0.70%)
Nov 27, 2023 2.850 2.850 2.719 2.850 1,067 +0.17(+6.42%)
Nov 22, 2023 2.678 85 +0.02(+0.68%)
Nov 21, 2023 2.770 2.802 2.660 2.660 8,240 -0.10(-3.80%)
Nov 20, 2023 2.765 2.765 2.765 2.765 479 -0.04(-1.60%)
Nov 17, 2023 2.744 2.810 2.744 2.810 3,948 +0.09(+3.31%)
Nov 16, 2023 2.830 2.830 2.720 2.720 1,500 -0.01(-0.37%)
Nov 15, 2023 2.800 2.800 2.730 2.730 667 -0.02(-0.73%)
Nov 14, 2023 2.770 2.770 2.645 2.750 721 +0.19(+7.42%)
Nov 13, 2023 2.570 2.632 2.520 2.560 3,860 -0.03(-1.16%)
Nov 10, 2023 2.590 2.590 2.590 2.590 398 +0.07(+2.78%)
Nov 09, 2023 2.530 2.580 2.520 2.520 2,565 +0.01(+0.50%)
Nov 08, 2023 2.610 2.610 2.465 2.507 2,385 -0.09(-3.33%)
Nov 07, 2023 2.540 2.600 2.540 2.594 1,901 +0.06(+2.53%)
Nov 06, 2023 2.600 2.600 2.530 2.530 2,254 -0.02(-0.59%)
Nov 03, 2023 2.560 2.560 2.545 2.545 1,602 +0.04(+1.80%)
Nov 02, 2023 2.620 2.630 2.500 2.500 15,374 +0.11(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.