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

Fortum Oyj (OP: FOJCY )

2.965 -0.105 (-3.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Nov 30, 2009 4.800 4.800 4.800 0 -0.70(-12.73%)
Nov 27, 2009 5.500 5.500 5.500 5.500 10,100 +0.55(+11.11%)
Nov 25, 2009 5.350 5.350 4.950 4.950 2,176 -0.35(-6.60%)
Nov 20, 2009 5.300 5.300 5.300 0 +0.05(+0.95%)
Nov 18, 2009 5.250 5.250 5.250 0 +0.10(+1.94%)
Nov 17, 2009 5.150 5.150 5.150 5.150 205 -0.05(-0.96%)
Nov 16, 2009 5.150 5.200 4.850 5.200 2,106 +0.35(+7.22%)
Nov 13, 2009 5.250 5.250 4.850 4.850 1,212 -0.15(-3.00%)
Nov 12, 2009 5.000 5.000 5.000 5.000 111 -0.10(-1.96%)
Nov 11, 2009 4.850 5.100 4.850 5.100 676 +0.25(+5.15%)
Nov 10, 2009 5.200 5.200 4.850 4.850 1,246 +0.05(+1.04%)
Nov 09, 2009 4.800 4.800 4.800 4.800 131 -0.25(-4.95%)
Nov 06, 2009 5.000 5.050 4.750 5.050 585 +0.35(+7.45%)
Nov 05, 2009 4.650 4.750 4.650 4.700 16,251 +0.00(+0.00%)
Nov 04, 2009 4.700 4.700 4.700 4.700 175 -0.25(-5.05%)
Nov 03, 2009 4.550 4.950 4.550 4.950 2,414 +0.10(+2.06%)
Nov 02, 2009 4.850 4.850 4.850 4.850 2,081 -0.15(-3.00%)
Oct 29, 2009 5.000 5.000 5.000 5.000 0 +0.30(+6.38%)
Oct 28, 2009 4.850 4.900 4.700 4.700 860 -0.35(-6.93%)
Oct 27, 2009 5.050 5.050 5.050 5.050 972 +0.05(+1.00%)
Oct 23, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 22, 2009 5.000 5.000 5.000 5.000 369 +0.10(+2.04%)
Oct 21, 2009 5.200 5.350 4.900 4.900 2,583 -0.25(-4.85%)
Oct 20, 2009 5.150 5.150 5.150 5.150 249 +0.05(+0.98%)
Oct 19, 2009 4.900 5.300 4.900 5.100 6,674 -0.15(-2.86%)
Oct 16, 2009 5.100 5.250 5.100 5.250 663 -0.05(-0.94%)
Oct 15, 2009 5.000 5.300 5.000 5.300 1,293 +0.15(+2.91%)
Oct 14, 2009 5.200 5.300 4.950 5.150 1,444 +0.15(+3.00%)
Oct 13, 2009 5.000 5.000 5.000 5.000 500 -0.25(-4.76%)
Oct 12, 2009 5.150 5.300 5.150 5.250 5,369 +0.25(+5.00%)
Oct 09, 2009 5.000 5.000 5.000 5.000 1,502 +0.00(+0.00%)
Oct 08, 2009 5.050 5.050 5.000 5.000 606 -0.20(-3.85%)
Oct 07, 2009 5.000 5.200 5.000 5.200 2,827 +0.02(+0.39%)
Oct 06, 2009 5.180 5.180 5.180 5.180 507 +0.33(+6.80%)
Oct 05, 2009 4.850 4.850 4.850 4.850 270 +0.00(+0.00%)
Oct 02, 2009 4.750 5.100 4.750 4.850 1,706 -0.35(-6.73%)
Oct 01, 2009 5.200 5.200 5.200 5.200 289 +0.20(+4.00%)
Sep 30, 2009 5.000 5.000 5.000 5.000 239 -0.15(-2.91%)
Sep 29, 2009 5.250 5.250 4.850 5.150 662 -0.05(-0.96%)
Sep 28, 2009 5.250 5.250 5.200 5.200 576 +0.20(+4.00%)
Sep 25, 2009 5.000 5.000 5.000 5.000 101 -0.20(-3.85%)
Sep 23, 2009 5.200 5.200 5.200 0 -0.35(-6.31%)
Sep 22, 2009 5.550 5.550 5.550 5.550 369 +0.10(+1.83%)
Sep 21, 2009 5.450 5.450 5.450 5.450 153 +0.20(+3.81%)
Sep 18, 2009 5.250 5.250 5.250 5.250 861 -0.35(-6.25%)
Sep 17, 2009 5.300 5.900 5.300 5.600 8,590 +0.30(+5.66%)
Sep 16, 2009 5.200 5.300 5.150 5.300 5,621 +0.15(+2.91%)
Sep 15, 2009 5.150 5.150 5.150 5.150 296 -0.10(-1.90%)
Sep 14, 2009 5.100 5.250 5.100 5.250 314 -0.05(-0.94%)
Sep 11, 2009 5.450 5.450 5.000 5.300 2,152 -0.20(-3.64%)
Sep 10, 2009 5.500 5.500 5.500 5.500 203 +0.75(+15.79%)
Sep 09, 2009 5.300 5.300 4.750 4.750 630 -0.25(-5.00%)
Sep 08, 2009 5.000 5.000 5.000 5.000 125 -0.30(-5.66%)
Sep 04, 2009 5.300 5.300 5.300 5.300 1,732 +0.15(+2.91%)
Sep 03, 2009 5.150 5.150 5.150 5.150 160 +0.30(+6.19%)
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.