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, 2022 3.102 3.180 3.102 3.180 22,430 +0.08(+2.58%)
Nov 29, 2022 3.070 3.160 3.050 3.100 2,910 +0.07(+2.31%)
Nov 28, 2022 3.080 3.080 3.030 3.030 10,189 +0.00(+0.00%)
Nov 25, 2022 3.030 3.030 3.030 3.030 2,348 +0.05(+1.68%)
Nov 23, 2022 2.960 2.980 2.950 2.980 25,700 -0.02(-0.67%)
Nov 22, 2022 3.010 3.010 3.000 3.000 2,925 +0.00(+0.00%)
Nov 21, 2022 2.970 3.055 2.970 3.000 4,489 -0.06(-1.96%)
Nov 18, 2022 3.060 3.060 3.040 3.060 5,213 +0.01(+0.33%)
Nov 17, 2022 3.050 3.050 3.050 3.050 100 -0.08(-2.56%)
Nov 16, 2022 3.130 3.135 3.070 3.130 7,772 -0.09(-2.80%)
Nov 15, 2022 3.080 3.230 3.080 3.220 4,246 +0.19(+6.27%)
Nov 14, 2022 3.060 3.120 3.030 3.030 1,374 +0.06(+2.02%)
Nov 11, 2022 2.910 3.110 2.910 2.970 3,450 +0.09(+3.13%)
Nov 10, 2022 2.885 2.885 2.820 2.880 2,743 +0.00(+0.00%)
Nov 09, 2022 2.895 2.895 2.840 2.880 1,525 -0.06(-2.04%)
Nov 08, 2022 2.960 2.960 2.925 2.940 1,804 +0.04(+1.38%)
Nov 07, 2022 2.925 2.970 2.900 2.900 1,427 +0.10(+3.57%)
Nov 04, 2022 2.920 2.920 2.770 2.800 2,145 +0.04(+1.45%)
Nov 03, 2022 2.780 2.800 2.727 2.760 3,520 -0.02(-0.72%)
Nov 02, 2022 2.860 2.860 2.780 2.780 1,680 -0.01(-0.18%)
Nov 01, 2022 2.875 2.875 2.785 2.785 781 +0.10(+3.53%)
Oct 31, 2022 2.880 2.880 2.690 2.690 2,323 -0.04(-1.47%)
Oct 28, 2022 2.760 2.860 2.680 2.730 3,482 -0.03(-1.09%)
Oct 27, 2022 2.792 2.792 2.760 2.760 1,646 +0.02(+0.73%)
Oct 26, 2022 2.760 2.770 2.730 2.740 1,490 +0.05(+1.86%)
Oct 25, 2022 2.630 2.690 2.620 2.690 998 -0.07(-2.54%)
Oct 24, 2022 2.760 2.760 2.760 2.760 120 -0.01(-0.36%)
Oct 21, 2022 2.750 2.770 2.695 2.770 2,119 +0.10(+3.75%)
Oct 20, 2022 2.695 2.695 2.600 2.670 4,982 -0.00(-0.19%)
Oct 19, 2022 2.710 2.710 2.620 2.675 4,051 -0.03(-0.93%)
Oct 18, 2022 2.850 2.850 2.610 2.700 5,413 +0.06(+2.27%)
Oct 17, 2022 2.715 2.810 2.640 2.640 1,562 +0.05(+1.93%)
Oct 14, 2022 2.790 2.790 2.590 2.590 5,034 +0.01(+0.39%)
Oct 13, 2022 2.473 2.680 2.473 2.580 24,464 +0.10(+4.03%)
Oct 12, 2022 2.360 2.580 2.360 2.480 3,732 -0.03(-1.20%)
Oct 11, 2022 2.490 2.510 2.490 2.510 6,225 -0.02(-0.79%)
Oct 10, 2022 2.680 2.680 2.530 2.530 1,607 +0.02(+0.80%)
Oct 07, 2022 2.580 2.640 2.490 2.510 16,701 -0.15(-5.64%)
Oct 06, 2022 2.540 2.840 2.540 2.660 16,892 -0.03(-1.12%)
Oct 05, 2022 2.850 2.860 2.610 2.690 16,504 -0.26(-8.81%)
Oct 04, 2022 2.700 2.950 2.690 2.950 24,971 +0.19(+6.88%)
Oct 03, 2022 2.870 2.870 2.760 2.760 5,334 +0.06(+2.22%)
Sep 30, 2022 2.640 2.750 2.510 2.700 3,565 +0.08(+3.25%)
Sep 29, 2022 2.520 2.615 2.510 2.615 24,621 +0.11(+4.18%)
Sep 28, 2022 2.440 2.620 2.440 2.510 33,116 +0.01(+0.60%)
Sep 27, 2022 2.570 2.600 2.485 2.495 13,532 -0.15(-5.85%)
Sep 26, 2022 2.510 2.669 2.510 2.650 11,653 -0.01(-0.38%)
Sep 23, 2022 2.700 2.765 2.620 2.660 27,760 -0.13(-4.66%)
Sep 22, 2022 2.690 2.810 2.690 2.790 51,250 +0.19(+7.51%)
Sep 21, 2022 2.550 2.740 2.500 2.595 74,792 +0.29(+12.34%)
Sep 20, 2022 2.310 2.310 2.290 2.310 4,801 +0.08(+3.59%)
Sep 19, 2022 2.086 2.230 2.086 2.230 10,271 +0.10(+4.69%)
Sep 16, 2022 2.140 2.150 2.100 2.130 15,442 +0.03(+1.43%)
Sep 15, 2022 1.960 2.160 1.960 2.100 21,558 +0.17(+8.81%)
Sep 14, 2022 1.950 1.950 1.900 1.930 18,547 -0.05(-2.53%)
Sep 13, 2022 1.870 1.980 1.870 1.980 8,939 -0.14(-6.60%)
Sep 12, 2022 1.990 2.120 1.990 2.120 40,172 +0.21(+10.99%)
Sep 09, 2022 1.900 1.910 1.860 1.910 12,802 +0.06(+3.24%)
Sep 08, 2022 1.790 1.850 1.790 1.850 8,633 -0.08(-4.39%)
Sep 07, 2022 1.870 1.960 1.870 1.935 13,973 +0.16(+8.71%)
Sep 06, 2022 1.800 1.810 1.770 1.780 36,903 -0.15(-7.77%)
Sep 02, 2022 1.950 1.970 1.920 1.930 26,193 +0.02(+1.05%)
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.