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

Fortum Oyj (OP: FOJCY )

3.070 UNCHANGED
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 (%)
Feb 28, 2013 3.700 3.860 3.700 3.820 9,969 -0.02(-0.52%)
Feb 27, 2013 3.750 3.840 3.700 3.840 17,482 +0.09(+2.40%)
Feb 26, 2013 3.700 3.790 3.700 3.750 12,326 -0.13(-3.35%)
Feb 22, 2013 3.850 3.890 3.830 3.880 15,373 +0.12(+3.19%)
Feb 21, 2013 3.880 3.880 3.760 3.760 22,868 -0.14(-3.59%)
Feb 20, 2013 3.850 3.940 3.850 3.900 64,419 -0.00(-0.03%)
Feb 19, 2013 3.950 4.000 3.880 3.901 2,403 -0.03(-0.74%)
Feb 15, 2013 3.995 4.020 3.930 3.930 8,794 +0.01(+0.26%)
Feb 14, 2013 3.920 4.000 3.920 3.920 4,582 -0.07(-1.67%)
Feb 13, 2013 4.010 4.010 3.980 3.986 6,396 +0.02(+0.45%)
Feb 12, 2013 3.924 3.969 3.910 3.969 2,636 +0.04(+0.92%)
Feb 11, 2013 3.910 3.950 3.870 3.933 8,284 +0.11(+2.95%)
Feb 08, 2013 3.760 3.835 3.760 3.820 3,827 +0.03(+0.79%)
Feb 07, 2013 3.792 3.820 3.700 3.790 8,588 -0.01(-0.21%)
Feb 06, 2013 3.770 3.850 3.760 3.798 2,685 +0.11(+2.93%)
Feb 04, 2013 3.801 3.801 3.690 3.690 1,920 -0.08(-2.12%)
Feb 01, 2013 3.821 3.821 3.740 3.770 4,462 +0.09(+2.45%)
Jan 31, 2013 3.830 3.830 3.670 3.680 16,925 +0.08(+2.19%)
Jan 30, 2013 3.685 3.700 3.580 3.601 4,102 -0.04(-1.07%)
Jan 29, 2013 3.570 3.690 3.570 3.640 23,906 +0.02(+0.55%)
Jan 28, 2013 3.600 3.620 3.560 3.620 5,925 +0.00(+0.00%)
Jan 25, 2013 3.583 3.650 3.560 3.620 6,640 +0.05(+1.40%)
Jan 24, 2013 3.640 3.640 3.550 3.570 3,121 -0.12(-3.32%)
Jan 23, 2013 3.679 3.720 3.650 3.692 12,943 +0.06(+1.72%)
Jan 22, 2013 3.630 3.680 3.610 3.630 5,940 -0.02(-0.55%)
Jan 18, 2013 3.690 3.750 3.650 3.650 4,354 -0.11(-2.90%)
Jan 17, 2013 3.690 3.780 3.690 3.759 12,859 +0.05(+1.32%)
Jan 16, 2013 3.630 3.742 3.630 3.710 4,325 -0.04(-1.07%)
Jan 15, 2013 3.760 3.760 3.700 3.750 19,905 -0.05(-1.32%)
Jan 14, 2013 3.785 3.800 3.740 3.800 7,421 +0.01(+0.26%)
Jan 12, 2013 3.800 3.820 3.750 3.790 17,528 +0.00(+0.00%)
Jan 11, 2013 3.800 3.820 3.750 3.790 17,528 +0.01(+0.20%)
Jan 10, 2013 3.790 3.800 3.750 3.783 183,129 +0.02(+0.63%)
Jan 09, 2013 3.720 3.760 3.700 3.759 8,298 -0.00(-0.03%)
Jan 08, 2013 3.710 3.770 3.710 3.760 17,643 +0.01(+0.24%)
Jan 07, 2013 3.770 3.770 3.720 3.751 90,280 +0.02(+0.56%)
Jan 04, 2013 3.770 3.772 3.720 3.730 10,437 +0.02(+0.54%)
Jan 03, 2013 3.746 3.790 3.710 3.710 2,803 -0.01(-0.27%)
Jan 02, 2013 3.765 3.790 3.710 3.720 4,801 +0.04(+1.09%)
Dec 31, 2012 3.640 3.750 3.640 3.680 11,445 +0.01(+0.27%)
Dec 28, 2012 3.670 3.721 3.630 3.670 5,111 -0.03(-0.81%)
Dec 27, 2012 3.736 3.743 3.670 3.700 26,094 +0.01(+0.27%)
Dec 26, 2012 3.761 3.800 3.690 3.690 15,270 -0.07(-1.90%)
Dec 24, 2012 3.710 3.800 3.690 3.761 5,369 +0.05(+1.39%)
Dec 21, 2012 3.710 3.780 3.690 3.710 5,938 -0.07(-1.85%)
Dec 20, 2012 3.766 3.780 3.730 3.780 3,484 +0.03(+0.80%)
Dec 19, 2012 3.750 3.790 3.750 3.750 14,158 +0.02(+0.54%)
Dec 18, 2012 3.710 3.746 3.710 3.730 6,004 +0.01(+0.27%)
Dec 17, 2012 3.710 3.780 3.710 3.720 3,658 -0.04(-1.06%)
Dec 14, 2012 3.690 3.790 3.690 3.760 3,472 +0.01(+0.27%)
Dec 13, 2012 3.690 3.750 3.690 3.750 3,961 +0.07(+1.90%)
Dec 12, 2012 3.670 3.730 3.650 3.680 4,415 -0.04(-1.08%)
Dec 11, 2012 3.650 3.720 3.630 3.720 1,866 +0.04(+1.09%)
Dec 10, 2012 3.640 3.680 3.630 3.680 4,385 +0.01(+0.27%)
Dec 07, 2012 3.650 3.670 3.570 3.670 4,655 -0.06(-1.61%)
Dec 06, 2012 3.735 3.780 3.660 3.730 1,513 +0.03(+0.81%)
Dec 05, 2012 3.716 3.735 3.670 3.700 1,128 +0.06(+1.65%)
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.