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

Fortum Oyj (OP: FOJCY )

2.880 -0.130 (-4.32%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 3, 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 (%)
Oct 31, 2011 4.880 4.980 4.750 4.980 9,864 -0.04(-0.80%)
Oct 28, 2011 5.180 5.180 5.020 5.020 20,867 +0.00(+0.00%)
Oct 27, 2011 5.030 5.100 5.020 5.020 9,119 +0.12(+2.45%)
Oct 26, 2011 4.780 4.920 4.780 4.900 1,094 +0.11(+2.30%)
Oct 25, 2011 4.920 5.030 4.790 4.790 10,644 -0.05(-1.03%)
Oct 24, 2011 4.750 4.960 4.750 4.840 5,461 +0.08(+1.68%)
Oct 21, 2011 4.720 4.920 4.720 4.760 2,613 +0.15(+3.25%)
Oct 20, 2011 4.680 4.850 4.610 4.610 26,065 -0.12(-2.54%)
Oct 19, 2011 4.960 4.960 4.730 4.730 25,632 -0.32(-6.34%)
Oct 18, 2011 4.940 5.050 4.720 5.050 12,708 +0.15(+3.06%)
Oct 17, 2011 4.780 4.960 4.670 4.900 20,084 -0.25(-4.85%)
Oct 14, 2011 4.890 5.150 4.890 5.150 4,137 +0.38(+7.97%)
Oct 13, 2011 4.960 5.000 4.770 4.770 11,658 -0.24(-4.79%)
Oct 12, 2011 4.850 5.040 4.810 5.010 7,576 +0.33(+7.05%)
Oct 11, 2011 4.650 4.680 4.650 4.680 7,720 -0.03(-0.64%)
Oct 10, 2011 4.790 4.850 4.710 4.710 28,815 -0.12(-2.48%)
Oct 07, 2011 4.660 4.850 4.630 4.830 6,277 +0.27(+5.92%)
Oct 06, 2011 4.560 4.700 4.560 4.560 4,825 -0.09(-1.94%)
Oct 05, 2011 4.480 4.650 4.480 4.650 12,766 +0.25(+5.68%)
Oct 04, 2011 4.400 4.620 4.360 4.400 14,396 -0.41(-8.52%)
Oct 03, 2011 4.780 4.810 4.560 4.810 2,179 +0.28(+6.18%)
Sep 30, 2011 4.560 4.820 4.530 4.530 3,496 -0.45(-9.04%)
Sep 29, 2011 4.780 4.980 4.780 4.980 3,830 +0.18(+3.75%)
Sep 28, 2011 4.820 5.050 4.800 4.800 5,785 -0.04(-0.83%)
Sep 27, 2011 5.020 5.110 4.810 4.840 13,585 +0.08(+1.68%)
Sep 26, 2011 4.590 4.760 4.520 4.760 6,861 +0.29(+6.49%)
Sep 23, 2011 4.470 4.770 4.470 4.470 17,850 -0.03(-0.67%)
Sep 22, 2011 4.770 4.770 4.450 4.500 52,252 -0.59(-11.59%)
Sep 21, 2011 4.840 5.090 4.830 5.090 3,397 +0.25(+5.17%)
Sep 20, 2011 4.810 5.100 4.810 4.840 10,991 -0.02(-0.41%)
Sep 19, 2011 4.680 4.930 4.680 4.860 4,066 +0.02(+0.41%)
Sep 16, 2011 5.040 5.100 4.840 4.840 4,779 -0.12(-2.42%)
Sep 15, 2011 4.920 4.960 4.690 4.960 5,076 +0.36(+7.83%)
Sep 14, 2011 4.550 4.840 4.550 4.600 5,961 -0.14(-2.95%)
Sep 13, 2011 4.710 4.740 4.500 4.740 6,217 +0.04(+0.85%)
Sep 12, 2011 4.510 4.740 4.510 4.700 10,889 -0.10(-2.08%)
Sep 09, 2011 4.720 4.910 4.600 4.800 9,525 -0.17(-3.42%)
Sep 08, 2011 5.110 5.160 4.970 4.970 8,943 +0.07(+1.43%)
Sep 07, 2011 4.900 5.180 4.900 4.900 17,840 -0.05(-1.01%)
Sep 06, 2011 4.950 4.950 4.820 4.950 18,882 -0.02(-0.40%)
Sep 02, 2011 5.190 5.220 4.970 4.970 13,914 -0.23(-4.42%)
Sep 01, 2011 5.230 5.320 5.200 5.200 9,279 -0.04(-0.76%)
Aug 31, 2011 5.400 5.400 5.240 5.240 7,207 -0.16(-2.96%)
Aug 30, 2011 5.260 5.400 5.260 5.400 10,178 -0.10(-1.82%)
Aug 29, 2011 5.430 5.500 5.260 5.500 25,097 +0.25(+4.76%)
Aug 26, 2011 5.160 5.250 5.090 5.250 81,457 +0.05(+0.96%)
Aug 25, 2011 5.130 5.350 5.130 5.200 12,241 -0.05(-0.95%)
Aug 24, 2011 5.300 5.340 5.100 5.250 416,397 -0.10(-1.87%)
Aug 23, 2011 5.270 5.350 5.060 5.350 1,912,733 +0.45(+9.18%)
Aug 22, 2011 5.120 5.180 4.900 4.900 9,303 -0.16(-3.16%)
Aug 19, 2011 4.820 5.060 4.820 5.060 5,961 +0.36(+7.66%)
Aug 18, 2011 4.870 4.870 4.560 4.700 23,326 -0.53(-10.13%)
Aug 17, 2011 5.130 5.230 4.950 5.230 22,919 +0.20(+3.98%)
Aug 16, 2011 4.990 5.030 4.780 5.030 10,687 -0.13(-2.52%)
Aug 15, 2011 5.090 5.160 5.090 5.160 17,409 +0.23(+4.67%)
Aug 12, 2011 5.080 5.080 4.930 4.930 3,191 -0.03(-0.60%)
Aug 11, 2011 4.510 4.960 4.510 4.960 1,218 +0.56(+12.73%)
Aug 10, 2011 4.630 4.630 4.400 4.400 4,244 +0.00(+0.00%)
Aug 09, 2011 4.680 4.820 4.400 4.400 12,511 -0.37(-7.76%)
Aug 08, 2011 4.610 4.780 4.500 4.770 6,852 -0.33(-6.47%)
Aug 05, 2011 4.680 5.100 4.600 5.100 23,526 +0.45(+9.68%)
Aug 04, 2011 5.010 5.010 4.650 4.650 6,090 -0.55(-10.58%)
Aug 03, 2011 5.190 5.210 4.930 5.200 6,513 +0.01(+0.19%)
Aug 02, 2011 5.160 5.200 5.160 5.190 50,683 -0.09(-1.70%)
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.