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, 2023 2.810 2.900 2.738 2.795 2,582 -0.02(-0.53%)
Nov 29, 2023 2.865 2.865 2.810 2.810 40,743 -0.02(-0.71%)
Nov 28, 2023 2.870 2.870 2.710 2.830 2,587 -0.02(-0.70%)
Nov 27, 2023 2.850 2.850 2.719 2.850 1,067 +0.17(+6.42%)
Nov 22, 2023 2.678 85 +0.02(+0.68%)
Nov 21, 2023 2.770 2.802 2.660 2.660 8,240 -0.10(-3.80%)
Nov 20, 2023 2.765 2.765 2.765 2.765 479 -0.04(-1.60%)
Nov 17, 2023 2.744 2.810 2.744 2.810 3,948 +0.09(+3.31%)
Nov 16, 2023 2.830 2.830 2.720 2.720 1,500 -0.01(-0.37%)
Nov 15, 2023 2.800 2.800 2.730 2.730 667 -0.02(-0.73%)
Nov 14, 2023 2.770 2.770 2.645 2.750 721 +0.19(+7.42%)
Nov 13, 2023 2.570 2.632 2.520 2.560 3,860 -0.03(-1.16%)
Nov 10, 2023 2.590 2.590 2.590 2.590 398 +0.07(+2.78%)
Nov 09, 2023 2.530 2.580 2.520 2.520 2,565 +0.01(+0.50%)
Nov 08, 2023 2.610 2.610 2.465 2.507 2,385 -0.09(-3.33%)
Nov 07, 2023 2.540 2.600 2.540 2.594 1,901 +0.06(+2.53%)
Nov 06, 2023 2.600 2.600 2.530 2.530 2,254 -0.02(-0.59%)
Nov 03, 2023 2.560 2.560 2.545 2.545 1,602 +0.04(+1.80%)
Nov 02, 2023 2.620 2.630 2.500 2.500 15,374 +0.11(+4.60%)
Nov 01, 2023 2.240 2.390 2.240 2.390 1,797 +0.08(+3.24%)
Oct 31, 2023 2.315 2.315 2.315 2.315 3,878 -0.08(-3.14%)
Oct 30, 2023 2.355 2.431 2.335 2.390 11,331 +0.04(+1.70%)
Oct 27, 2023 2.375 2.422 2.278 2.350 3,347 +0.09(+3.98%)
Oct 26, 2023 2.355 2.355 2.260 2.260 2,603 -0.03(-1.09%)
Oct 25, 2023 2.285 2.285 2.285 2.285 453 -0.02(-1.08%)
Oct 24, 2023 2.295 2.310 2.243 2.310 2,867 +0.07(+3.12%)
Oct 23, 2023 2.203 2.240 2.203 2.240 4,506 -0.07(-3.03%)
Oct 20, 2023 2.275 2.310 2.275 2.310 964 +0.04(+1.76%)
Oct 19, 2023 2.300 2.310 2.270 2.270 6,949 -0.06(-2.58%)
Oct 18, 2023 2.380 2.390 2.260 2.330 3,806 -0.08(-3.32%)
Oct 17, 2023 2.350 2.410 2.310 2.410 1,012 -0.04(-1.63%)
Oct 16, 2023 2.425 2.450 2.374 2.450 29,333 +0.06(+2.51%)
Oct 13, 2023 2.390 2.390 2.390 2.390 688 +0.02(+0.84%)
Oct 12, 2023 2.470 2.470 2.330 2.370 13,457 -0.03(-1.25%)
Oct 11, 2023 2.400 2.450 2.330 2.400 8,698 +0.05(+2.13%)
Oct 10, 2023 2.385 2.385 2.350 2.350 3,286 +0.11(+4.91%)
Oct 09, 2023 2.330 2.330 2.240 2.240 4,442 +0.02(+0.90%)
Oct 06, 2023 2.215 2.220 2.215 2.220 2,290 +0.08(+3.74%)
Oct 05, 2023 2.224 2.224 2.140 2.140 866 +0.00(+0.00%)
Oct 04, 2023 2.150 2.150 2.110 2.140 8,118 -0.01(-0.28%)
Oct 03, 2023 2.210 2.210 2.110 2.146 10,192 -0.06(-2.90%)
Oct 02, 2023 2.200 2.210 2.170 2.210 8,811 -0.05(-2.21%)
Sep 29, 2023 2.300 2.310 2.260 2.260 7,550 -0.04(-1.74%)
Sep 28, 2023 2.290 2.310 2.280 2.300 1,928 -0.02(-0.86%)
Sep 27, 2023 2.350 2.350 2.310 2.320 5,896 -0.02(-0.85%)
Sep 26, 2023 2.440 2.440 2.340 2.340 5,337 -0.04(-1.68%)
Sep 25, 2023 2.450 2.435 2.380 2.380 4,506 -0.11(-4.42%)
Sep 22, 2023 2.490 2.570 2.480 2.490 6,404 +0.00(+0.00%)
Sep 21, 2023 2.555 2.620 2.490 2.490 15,298 -0.06(-2.35%)
Sep 20, 2023 2.560 2.620 2.550 2.550 1,288 -0.14(-5.20%)
Sep 19, 2023 2.635 2.690 2.635 2.690 3,372 +0.11(+4.26%)
Sep 18, 2023 2.645 2.660 2.510 2.580 10,925 -0.16(-5.84%)
Sep 15, 2023 2.656 2.740 2.656 2.740 1,758 +0.06(+2.24%)
Sep 14, 2023 2.700 2.740 2.675 2.680 1,784 +0.04(+1.32%)
Sep 13, 2023 2.645 2.645 2.645 2.645 270 +0.04(+1.34%)
Sep 12, 2023 2.690 2.710 2.600 2.610 11,796 -0.09(-3.33%)
Sep 11, 2023 2.645 2.700 2.645 2.700 2,149 +0.08(+3.05%)
Sep 08, 2023 2.620 2.620 2.550 2.620 2,913 -0.02(-0.76%)
Sep 07, 2023 2.580 2.640 2.580 2.640 3,213 -0.05(-1.86%)
Sep 06, 2023 2.630 2.690 2.630 2.690 10,355 +0.07(+2.67%)
Sep 05, 2023 2.520 2.620 2.520 2.620 1,917 -0.00(-0.08%)
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.