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, 2012 3.530 3.620 3.510 3.540 4,079 -0.05(-1.39%)
Nov 29, 2012 3.540 3.620 3.520 3.590 23,122 +0.11(+3.16%)
Nov 28, 2012 3.450 3.550 3.450 3.480 5,004 -0.02(-0.46%)
Nov 27, 2012 3.480 3.496 3.480 3.496 2,535 -0.07(-2.07%)
Nov 26, 2012 3.510 3.570 3.510 3.570 1,773 -0.05(-1.38%)
Nov 24, 2012 3.620 3.620 3.620 3.620 707 +0.00(+0.00%)
Nov 23, 2012 3.620 3.620 3.620 3.620 707 +0.02(+0.56%)
Nov 21, 2012 3.480 3.600 3.470 3.600 23,277 +0.07(+2.11%)
Nov 20, 2012 3.539 3.560 3.480 3.526 15,714 +0.05(+1.31%)
Nov 19, 2012 3.526 3.530 3.480 3.480 3,149 -0.02(-0.57%)
Nov 16, 2012 3.390 3.500 3.390 3.500 6,699 +0.05(+1.45%)
Nov 15, 2012 3.482 3.482 3.430 3.450 4,556 -0.02(-0.58%)
Nov 14, 2012 3.530 3.570 3.470 3.470 164,155 +0.01(+0.29%)
Nov 13, 2012 3.410 3.460 3.410 3.460 8,332 -0.05(-1.42%)
Nov 12, 2012 3.510 3.510 3.460 3.510 3,453 +0.00(+0.00%)
Nov 09, 2012 3.500 3.620 3.490 3.510 31,358 -0.03(-0.85%)
Nov 08, 2012 3.460 3.570 3.460 3.540 19,741 -0.03(-0.84%)
Nov 07, 2012 3.533 3.570 3.420 3.570 8,179 -0.07(-1.92%)
Nov 06, 2012 3.660 3.660 3.520 3.640 14,297 -0.09(-2.41%)
Nov 05, 2012 3.699 3.730 3.680 3.730 8,371 -0.02(-0.53%)
Nov 02, 2012 3.750 3.800 3.700 3.750 14,813 -0.05(-1.32%)
Nov 01, 2012 3.719 3.800 3.680 3.800 16,633 +0.20(+5.56%)
Oct 31, 2012 3.680 3.730 3.580 3.600 6,624 +0.00(+0.00%)
Oct 26, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Oct 25, 2012 3.600 3.650 3.600 3.630 14,727 -0.01(-0.27%)
Oct 24, 2012 3.679 3.680 3.640 3.640 4,841 +0.04(+1.11%)
Oct 23, 2012 3.560 3.650 3.560 3.600 10,059 -0.15(-4.00%)
Oct 19, 2012 3.686 3.750 3.680 3.750 6,734 +0.02(+0.54%)
Oct 18, 2012 3.703 3.760 3.640 3.730 6,716 +0.08(+2.19%)
Oct 17, 2012 3.720 3.760 3.610 3.650 3,903 +0.00(+0.00%)
Oct 16, 2012 3.551 3.680 3.551 3.650 2,304 +0.12(+3.43%)
Oct 15, 2012 3.610 3.620 3.480 3.529 10,057 -0.02(-0.59%)
Oct 12, 2012 3.630 3.630 3.550 3.550 13,338 -0.13(-3.53%)
Oct 11, 2012 3.635 3.680 3.570 3.680 13,831 +0.08(+2.22%)
Oct 10, 2012 3.550 3.610 3.550 3.600 2,864 -0.01(-0.25%)
Oct 09, 2012 3.540 3.613 3.540 3.609 6,181 +0.11(+3.11%)
Oct 08, 2012 3.550 3.620 3.500 3.500 5,954 -0.17(-4.63%)
Oct 06, 2012 3.650 3.670 3.630 3.670 16,054 +0.00(+0.00%)
Oct 05, 2012 3.650 3.670 3.630 3.670 16,054 +0.04(+1.13%)
Oct 04, 2012 3.596 3.630 3.570 3.629 5,034 -0.04(-1.12%)
Oct 03, 2012 3.630 3.670 3.570 3.670 229,422 -0.02(-0.54%)
Oct 02, 2012 3.710 3.806 3.672 3.690 245,064 -0.01(-0.27%)
Oct 01, 2012 3.710 3.740 3.700 3.700 4,843 +0.01(+0.27%)
Sep 28, 2012 3.670 3.690 3.634 3.690 42,972 -0.05(-1.34%)
Sep 25, 2012 3.740 3.740 3.740 0 +0.02(+0.54%)
Sep 24, 2012 3.710 3.720 3.710 3.720 8,674 -0.03(-0.80%)
Sep 21, 2012 3.760 3.760 3.750 3.750 5,990 -0.01(-0.27%)
Sep 20, 2012 3.760 3.760 3.760 3.760 2,220 -0.12(-3.09%)
Sep 19, 2012 3.870 3.880 3.870 3.880 1,960 +0.00(+0.00%)
Sep 18, 2012 3.878 3.880 3.878 3.880 2,125 -0.05(-1.27%)
Sep 17, 2012 3.990 3.990 3.930 3.930 6,328 -0.17(-4.15%)
Sep 14, 2012 4.010 4.120 4.010 4.100 1,700 +0.20(+5.13%)
Sep 13, 2012 3.900 3.900 3.900 3.900 500 -0.01(-0.26%)
Sep 12, 2012 3.810 3.910 3.810 3.910 914 +0.05(+1.30%)
Sep 11, 2012 3.860 3.860 3.860 3.860 1,680 +0.03(+0.78%)
Sep 10, 2012 3.830 3.830 3.830 3.830 278 -0.02(-0.52%)
Sep 07, 2012 3.850 3.850 3.850 3.850 720 +0.12(+3.22%)
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.