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 (%)
Oct 31, 2013 4.420 4.420 4.420 4.420 200 -0.09(-2.00%)
Oct 30, 2013 4.518 4.518 4.510 4.510 796 -0.01(-0.22%)
Oct 29, 2013 4.530 4.530 4.500 4.520 5,117 +0.04(+0.89%)
Oct 28, 2013 4.470 4.480 4.470 4.480 513 -0.01(-0.22%)
Oct 25, 2013 4.450 4.490 4.430 4.490 34,381 +0.05(+1.13%)
Oct 24, 2013 4.440 4.440 4.440 4.440 132 +0.01(+0.23%)
Oct 23, 2013 4.430 4.430 4.430 4.430 500 -0.13(-2.85%)
Oct 22, 2013 4.520 4.560 4.520 4.560 622 +0.01(+0.22%)
Oct 21, 2013 4.500 4.550 4.500 4.550 4,800 -0.03(-0.66%)
Oct 18, 2013 4.590 4.590 4.580 4.580 5,300 +0.01(+0.22%)
Oct 17, 2013 4.560 4.570 4.560 4.570 1,121 +0.07(+1.56%)
Oct 16, 2013 4.540 4.540 4.500 4.500 1,470 +0.00(+0.00%)
Oct 15, 2013 4.530 4.530 4.490 4.500 1,702 -0.04(-0.88%)
Oct 14, 2013 4.540 4.540 4.540 4.540 200 +0.03(+0.67%)
Oct 11, 2013 4.526 4.526 4.510 4.510 6,907 -0.02(-0.44%)
Oct 10, 2013 4.520 4.530 4.520 4.530 1,279 +0.04(+0.89%)
Oct 09, 2013 4.476 4.490 4.450 4.490 4,464 +0.02(+0.45%)
Oct 08, 2013 4.470 4.470 4.470 4.470 100 +0.01(+0.22%)
Oct 07, 2013 4.460 4.460 4.460 4.460 197 -0.01(-0.22%)
Oct 04, 2013 4.480 4.480 4.460 4.470 1,376 -0.02(-0.45%)
Oct 03, 2013 4.520 4.520 4.490 4.490 5,226 -0.02(-0.44%)
Oct 02, 2013 4.520 4.520 4.480 4.510 4,382 -0.01(-0.22%)
Oct 01, 2013 4.520 4.520 4.520 4.520 911 +0.03(+0.67%)
Sep 27, 2013 4.490 4.500 4.490 4.490 839 +0.06(+1.35%)
Sep 26, 2013 4.400 4.430 4.400 4.430 5,434 +0.05(+1.14%)
Sep 25, 2013 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Sep 24, 2013 4.410 4.410 4.400 4.400 1,294 -0.02(-0.45%)
Sep 23, 2013 4.420 4.420 4.420 4.420 1,708 -0.02(-0.45%)
Sep 20, 2013 4.430 4.440 4.430 4.440 2,894 -0.03(-0.67%)
Sep 19, 2013 4.470 4.470 4.440 4.470 13,416 -0.02(-0.45%)
Sep 18, 2013 4.320 4.490 4.320 4.490 13,508 +0.09(+2.05%)
Sep 17, 2013 4.364 4.410 4.360 4.400 15,332 +0.04(+0.92%)
Sep 16, 2013 4.300 4.360 4.340 4.360 3,388 +0.06(+1.40%)
Sep 13, 2013 4.300 4.300 4.300 4.300 194 -0.02(-0.46%)
Sep 12, 2013 4.320 4.320 4.320 4.320 136 -0.04(-0.92%)
Sep 11, 2013 4.320 4.360 4.310 4.360 22,740 +0.15(+3.56%)
Sep 10, 2013 4.170 4.210 4.170 4.210 1,881 +0.03(+0.72%)
Sep 09, 2013 4.110 4.180 4.110 4.180 6,342 +0.07(+1.70%)
Sep 06, 2013 4.110 4.110 4.110 4.110 1,040 +0.09(+2.24%)
Sep 05, 2013 3.990 4.020 3.990 4.020 1,473 -0.07(-1.71%)
Sep 04, 2013 4.040 4.090 4.040 4.090 7,183 +0.05(+1.24%)
Sep 03, 2013 4.040 4.040 4.030 4.040 798 +0.11(+2.80%)
Aug 30, 2013 3.930 3.930 3.930 3.930 125 -0.06(-1.50%)
Aug 29, 2013 4.010 4.010 3.990 3.990 2,200 +0.00(+0.00%)
Aug 28, 2013 4.020 4.020 3.990 3.990 767 -0.08(-1.97%)
Aug 27, 2013 4.010 4.070 4.010 4.070 4,271 +0.04(+0.99%)
Aug 26, 2013 4.040 4.040 4.030 4.030 1,030 -0.01(-0.25%)
Aug 23, 2013 4.040 4.040 4.040 4.040 300 +0.01(+0.25%)
Aug 22, 2013 4.020 4.030 4.020 4.030 6,184 +0.03(+0.75%)
Aug 21, 2013 3.980 4.030 3.980 4.000 3,155 +0.00(+0.00%)
Aug 20, 2013 4.000 4.030 4.000 4.000 2,835 +0.00(+0.00%)
Aug 15, 2013 4.000 4.000 4.000 0 -0.02(-0.50%)
Aug 14, 2013 4.030 4.030 4.020 4.020 7,574 -0.01(-0.25%)
Aug 13, 2013 3.990 4.030 3.990 4.030 76,090 +0.03(+0.75%)
Aug 12, 2013 4.000 4.000 4.000 4.000 222 -0.02(-0.50%)
Aug 09, 2013 4.020 4.020 4.020 4.020 4,000 +0.00(+0.00%)
Aug 08, 2013 4.000 4.020 4.000 4.020 2,417 +0.02(+0.50%)
Aug 07, 2013 3.960 4.000 3.960 4.000 4,100 +0.05(+1.27%)
Aug 06, 2013 3.950 3.950 3.950 3.950 245 -0.03(-0.70%)
Aug 05, 2013 3.990 3.990 3.978 3.978 5,298 -0.00(-0.05%)
Aug 02, 2013 3.970 4.000 3.970 3.980 4,855 +0.10(+2.58%)
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.