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, 2021 5.710 5.730 5.860 5.705 2,125 -0.16(-2.65%)
Nov 29, 2021 5.740 5.870 5.713 5.860 4,168 +0.29(+5.23%)
Nov 26, 2021 5.678 5.678 5.560 5.569 4,253 -0.15(-2.57%)
Nov 24, 2021 5.680 5.716 5.680 5.716 2,290 +0.10(+1.71%)
Nov 23, 2021 5.580 5.660 5.580 5.620 939 -0.00(-0.09%)
Nov 22, 2021 5.676 5.676 5.600 5.625 8,632 +0.03(+0.45%)
Nov 19, 2021 5.670 5.780 5.600 5.600 2,916 -0.13(-2.27%)
Nov 18, 2021 5.760 5.730 5.730 5.730 6,378 -0.18(-3.05%)
Nov 17, 2021 5.840 5.923 5.800 5.910 3,788 +0.09(+1.55%)
Nov 16, 2021 5.870 5.880 5.820 5.820 39,729 -0.09(-1.52%)
Nov 15, 2021 5.780 5.920 5.710 5.910 14,867 +0.08(+1.37%)
Nov 12, 2021 5.930 5.930 5.770 5.830 120,423 -0.18(-3.00%)
Nov 11, 2021 5.900 6.010 5.900 6.010 9,716 -0.01(-0.17%)
Nov 09, 2021 6.110 6.110 5.930 6.020 4,274 -0.03(-0.50%)
Nov 08, 2021 6.000 6.050 6.000 6.050 2,316 +0.09(+1.51%)
Nov 05, 2021 5.960 5.960 5.960 5.960 1,657 -0.10(-1.65%)
Nov 04, 2021 6.200 6.200 5.940 6.060 6,482 +0.08(+1.34%)
Nov 03, 2021 5.820 5.980 5.820 5.980 1,390 +0.09(+1.53%)
Nov 02, 2021 5.905 5.905 5.890 5.890 1,369 -0.01(-0.17%)
Nov 01, 2021 5.950 5.950 5.820 5.900 6,082 -0.01(-0.17%)
Oct 29, 2021 6.010 6.010 5.820 5.910 1,638 -0.40(-6.34%)
Oct 28, 2021 6.201 6.310 6.201 6.310 1,349 -0.03(-0.47%)
Oct 27, 2021 6.400 6.400 6.340 6.340 2,515 -0.03(-0.47%)
Oct 26, 2021 6.370 6.370 6.370 6.370 162 +0.06(+0.95%)
Oct 25, 2021 6.325 6.360 6.310 6.310 1,185 -0.19(-2.92%)
Oct 22, 2021 6.310 6.500 6.310 6.500 2,191 +0.24(+3.83%)
Oct 21, 2021 6.255 6.260 6.250 6.260 6,194 +0.00(+0.03%)
Oct 20, 2021 6.250 6.258 6.250 6.258 442 +0.02(+0.25%)
Oct 19, 2021 6.175 6.242 6.175 6.242 383 +0.03(+0.52%)
Oct 18, 2021 6.180 6.210 6.092 6.210 2,628 -0.04(-0.64%)
Oct 15, 2021 6.300 6.300 6.100 6.250 5,321 +0.07(+1.13%)
Oct 14, 2021 6.180 6.180 6.180 6.180 244 -0.07(-1.12%)
Oct 13, 2021 6.160 6.250 6.155 6.250 1,461 +0.12(+2.04%)
Oct 12, 2021 6.125 6.125 6.125 6.125 2,361 -0.00(-0.08%)
Oct 11, 2021 6.131 6.190 5.970 6.130 5,037 -0.12(-1.92%)
Oct 08, 2021 5.970 6.250 5.970 6.250 961 +0.03(+0.51%)
Oct 07, 2021 6.040 6.218 6.040 6.218 396 +0.01(+0.13%)
Oct 06, 2021 6.223 6.223 6.210 6.210 829 -0.04(-0.64%)
Oct 05, 2021 6.170 6.300 6.170 6.250 14,944 +0.00(+0.00%)
Oct 04, 2021 6.134 6.250 6.098 6.250 2,375 +0.02(+0.32%)
Oct 01, 2021 6.230 6.230 6.230 6.230 180 +0.17(+2.81%)
Sep 30, 2021 6.030 6.110 6.030 6.060 689 -0.19(-3.04%)
Sep 29, 2021 6.400 6.400 6.210 6.250 254,659 +0.12(+2.04%)
Sep 28, 2021 6.270 6.270 6.125 6.125 5,277 -0.04(-0.73%)
Sep 27, 2021 6.100 6.220 6.100 6.170 7,495 -0.03(-0.48%)
Sep 24, 2021 6.200 6.200 6.200 6.200 532 +0.17(+2.82%)
Sep 23, 2021 6.270 6.270 6.030 6.030 457 -0.14(-2.27%)
Sep 22, 2021 5.957 6.210 5.957 6.170 1,511 +0.11(+1.82%)
Sep 21, 2021 6.040 6.100 6.040 6.060 1,657 +0.04(+0.75%)
Sep 20, 2021 5.980 6.015 5.980 6.015 517 -0.11(-1.72%)
Sep 17, 2021 6.060 6.120 6.060 6.120 3,982 -0.15(-2.42%)
Sep 16, 2021 6.260 6.272 6.260 6.272 577 -0.12(-1.85%)
Sep 14, 2021 6.390 6.390 6.390 209 +0.02(+0.31%)
Sep 13, 2021 6.350 6.390 6.350 6.370 909 +0.19(+3.06%)
Sep 10, 2021 6.350 6.350 6.181 6.181 688 -0.21(-3.27%)
Sep 09, 2021 6.250 6.390 6.250 6.390 402 +0.24(+3.90%)
Sep 08, 2021 6.150 6.150 6.150 6.150 115 -0.12(-1.91%)
Sep 07, 2021 6.270 6.270 6.270 6.270 176 -0.06(-0.95%)
Sep 03, 2021 6.330 6.330 6.330 6.330 289 +0.05(+0.80%)
Sep 02, 2021 6.400 6.400 6.280 6.280 8,167 +0.20(+3.29%)
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.