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 (%)
Dec 30, 2011 4.160 4.230 4.160 4.220 26,048 -0.02(-0.47%)
Dec 29, 2011 4.175 4.240 4.170 4.240 48,517 +0.12(+2.91%)
Dec 28, 2011 4.210 4.210 4.110 4.120 15,787 -0.05(-1.20%)
Dec 27, 2011 4.180 4.260 4.170 4.170 63,577 -0.06(-1.42%)
Dec 23, 2011 4.220 4.270 4.220 4.230 54,216 +0.13(+3.17%)
Dec 21, 2011 4.110 4.140 4.070 4.100 41,723 -0.04(-0.97%)
Dec 20, 2011 4.170 4.180 4.130 4.140 30,730 +0.12(+2.99%)
Dec 19, 2011 4.105 4.105 4.020 4.020 51,871 +0.03(+0.75%)
Dec 16, 2011 4.010 4.040 3.950 3.990 47,445 -0.05(-1.24%)
Dec 15, 2011 4.080 4.090 4.000 4.040 52,775 +0.07(+1.76%)
Dec 14, 2011 4.040 4.040 3.970 3.970 43,672 -0.05(-1.24%)
Dec 13, 2011 4.190 4.240 3.980 4.020 53,949 -0.17(-4.06%)
Dec 12, 2011 4.250 4.250 4.130 4.190 53,850 -0.18(-4.12%)
Dec 09, 2011 4.380 4.380 4.200 4.370 38,134 -0.01(-0.23%)
Dec 08, 2011 4.400 4.420 4.370 4.380 53,099 -0.12(-2.67%)
Dec 07, 2011 4.410 4.550 4.370 4.500 51,582 +0.05(+1.12%)
Dec 06, 2011 4.490 4.600 4.350 4.450 17,118 -0.01(-0.22%)
Dec 05, 2011 4.540 4.600 4.460 4.460 23,987 +0.03(+0.68%)
Dec 02, 2011 4.470 4.470 4.370 4.430 37,003 -0.03(-0.67%)
Dec 01, 2011 4.540 4.540 4.440 4.460 62,364 -0.03(-0.67%)
Nov 30, 2011 4.510 4.550 4.490 4.490 33,782 +0.20(+4.66%)
Nov 29, 2011 4.320 4.360 4.280 4.290 23,830 -0.03(-0.69%)
Nov 28, 2011 4.370 4.430 4.320 4.320 54,061 +0.24(+5.88%)
Nov 25, 2011 4.140 4.170 4.060 4.080 21,301 -0.13(-3.09%)
Nov 23, 2011 4.350 4.350 4.100 4.210 56,941 -0.06(-1.41%)
Nov 22, 2011 4.320 4.400 4.200 4.270 35,841 -0.06(-1.39%)
Nov 21, 2011 4.335 4.380 4.220 4.330 48,074 -0.03(-0.69%)
Nov 18, 2011 4.450 4.500 4.340 4.360 9,821 -0.13(-2.90%)
Nov 17, 2011 4.550 4.660 4.450 4.490 13,865 -0.08(-1.75%)
Nov 16, 2011 4.590 4.700 4.550 4.570 15,375 -0.02(-0.44%)
Nov 15, 2011 4.750 4.750 4.570 4.590 19,569 -0.06(-1.29%)
Nov 14, 2011 4.830 4.840 4.650 4.650 4,893 -0.09(-1.90%)
Nov 11, 2011 4.680 4.970 4.680 4.740 7,202 +0.17(+3.72%)
Nov 10, 2011 4.680 4.680 4.570 4.570 12,997 +0.01(+0.22%)
Nov 09, 2011 4.580 4.700 4.550 4.560 11,700 -0.25(-5.20%)
Nov 08, 2011 4.800 4.930 4.800 4.810 14,456 +0.10(+2.12%)
Nov 07, 2011 4.820 4.900 4.710 4.710 9,678 -0.15(-3.09%)
Nov 04, 2011 4.740 4.870 4.650 4.860 14,124 +0.12(+2.53%)
Nov 03, 2011 4.810 4.900 4.700 4.740 3,268 +0.07(+1.50%)
Nov 02, 2011 4.650 4.810 4.650 4.670 12,216 +0.02(+0.43%)
Nov 01, 2011 4.740 4.740 4.590 4.650 28,085 -0.33(-6.63%)
Oct 31, 2011 4.880 4.980 4.750 4.980 9,864 -0.04(-0.80%)
Oct 28, 2011 5.180 5.180 5.020 5.020 20,867 +0.00(+0.00%)
Oct 27, 2011 5.030 5.100 5.020 5.020 9,119 +0.12(+2.45%)
Oct 26, 2011 4.780 4.920 4.780 4.900 1,094 +0.11(+2.30%)
Oct 25, 2011 4.920 5.030 4.790 4.790 10,644 -0.05(-1.03%)
Oct 24, 2011 4.750 4.960 4.750 4.840 5,461 +0.08(+1.68%)
Oct 21, 2011 4.720 4.920 4.720 4.760 2,613 +0.15(+3.25%)
Oct 20, 2011 4.680 4.850 4.610 4.610 26,065 -0.12(-2.54%)
Oct 19, 2011 4.960 4.960 4.730 4.730 25,632 -0.32(-6.34%)
Oct 18, 2011 4.940 5.050 4.720 5.050 12,708 +0.15(+3.06%)
Oct 17, 2011 4.780 4.960 4.670 4.900 20,084 -0.25(-4.85%)
Oct 14, 2011 4.890 5.150 4.890 5.150 4,137 +0.38(+7.97%)
Oct 13, 2011 4.960 5.000 4.770 4.770 11,658 -0.24(-4.79%)
Oct 12, 2011 4.850 5.040 4.810 5.010 7,576 +0.33(+7.05%)
Oct 11, 2011 4.650 4.680 4.650 4.680 7,720 -0.03(-0.64%)
Oct 10, 2011 4.790 4.850 4.710 4.710 28,815 -0.12(-2.48%)
Oct 07, 2011 4.660 4.850 4.630 4.830 6,277 +0.27(+5.92%)
Oct 06, 2011 4.560 4.700 4.560 4.560 4,825 -0.09(-1.94%)
Oct 05, 2011 4.480 4.650 4.480 4.650 12,766 +0.25(+5.68%)
Oct 04, 2011 4.400 4.620 4.360 4.400 14,396 -0.41(-8.52%)
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.