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

Fortum Oyj (OP: FOJCY )

3.070 -0.070 (-2.23%)
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 (%)
Nov 26, 2013 4.570 4.570 4.570 0 +0.01(+0.22%)
Nov 25, 2013 4.570 4.573 4.560 4.560 2,670 -0.02(-0.44%)
Nov 22, 2013 4.570 4.580 4.570 4.580 496 -0.07(-1.51%)
Nov 21, 2013 4.580 4.650 4.580 4.650 833 +0.12(+2.65%)
Nov 20, 2013 4.530 4.530 4.530 4.530 549 -0.01(-0.22%)
Nov 19, 2013 4.480 4.540 4.480 4.540 2,433 +0.00(+0.00%)
Nov 18, 2013 4.550 4.550 4.540 4.540 1,800 +0.08(+1.79%)
Nov 15, 2013 4.482 4.482 4.460 4.460 20,241 +0.02(+0.45%)
Nov 14, 2013 4.440 4.440 4.440 4.440 696 +0.03(+0.68%)
Nov 12, 2013 4.410 4.410 4.410 4.410 224 -0.02(-0.45%)
Nov 11, 2013 4.440 4.440 4.430 4.430 1,301 +0.02(+0.45%)
Nov 08, 2013 4.400 4.410 4.400 4.410 1,000 +0.01(+0.23%)
Nov 07, 2013 4.400 4.400 4.400 4.400 100 -0.08(-1.79%)
Nov 06, 2013 4.520 4.520 4.480 4.480 4,641 +0.07(+1.59%)
Nov 05, 2013 4.430 4.470 4.400 4.410 7,087 -0.02(-0.45%)
Nov 04, 2013 4.430 4.430 4.430 4.430 171 +0.06(+1.37%)
Nov 01, 2013 4.420 4.420 4.370 4.370 4,472 -0.05(-1.13%)
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%)
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.