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 (%)
Feb 29, 2016 2.570 2.650 2.570 2.650 6,149 +0.07(+2.71%)
Feb 26, 2016 2.600 2.600 2.580 2.580 103,946 +0.03(+1.18%)
Feb 24, 2016 2.550 2.550 2.550 0 -0.15(-5.56%)
Feb 22, 2016 2.700 2.700 2.700 0 +0.19(+7.57%)
Feb 19, 2016 2.553 2.553 2.510 2.510 1,162 -0.13(-4.92%)
Feb 17, 2016 2.640 2.640 2.640 0 -0.01(-0.38%)
Feb 16, 2016 2.650 2.650 2.600 2.650 10,327 +0.05(+1.92%)
Feb 12, 2016 2.600 2.600 2.600 0 +0.13(+5.26%)
Feb 11, 2016 2.480 2.490 2.470 2.470 2,014 -0.04(-1.59%)
Feb 10, 2016 2.550 2.600 2.510 2.510 3,256 -0.08(-3.09%)
Feb 09, 2016 2.650 2.650 2.590 2.590 972 -0.10(-3.90%)
Feb 08, 2016 2.695 2.695 2.695 2.695 735 -0.01(-0.26%)
Feb 05, 2016 2.720 2.720 2.702 2.702 1,400 +0.00(+0.07%)
Feb 04, 2016 2.700 2.700 2.700 2.700 1,589 +0.10(+3.85%)
Feb 03, 2016 2.650 2.650 2.600 2.600 3,472 -0.36(-12.31%)
Feb 02, 2016 3.000 3.000 2.965 2.965 3,667 -0.08(-2.79%)
Feb 01, 2016 3.050 3.050 3.050 3.050 2,226 -0.09(-2.87%)
Jan 29, 2016 3.140 3.140 3.140 3.140 1,200 +0.00(+0.00%)
Jan 28, 2016 3.140 3.140 3.140 3.140 7,760 +0.10(+3.12%)
Jan 27, 2016 3.062 3.080 3.010 3.045 6,004 +0.06(+1.86%)
Jan 26, 2016 2.990 2.990 2.990 2.990 592 +0.04(+1.34%)
Jan 25, 2016 2.950 2.950 2.950 2.950 1,590 +0.08(+2.79%)
Jan 22, 2016 2.840 2.878 2.840 2.870 9,808 +0.12(+4.36%)
Jan 21, 2016 2.789 2.789 2.750 2.750 1,196 +0.08(+3.00%)
Jan 20, 2016 2.712 2.778 2.670 2.670 5,938 -0.12(-4.30%)
Jan 19, 2016 2.780 2.790 2.770 2.790 14,500 +0.07(+2.57%)
Jan 15, 2016 2.720 2.720 2.720 0 -0.13(-4.56%)
Jan 14, 2016 2.900 2.900 2.850 2.850 1,878 +0.00(+0.00%)
Jan 13, 2016 2.950 2.950 2.850 2.850 1,899 +0.03(+1.06%)
Jan 12, 2016 2.820 2.820 2.820 2.820 3,700 -0.07(-2.42%)
Jan 11, 2016 2.890 2.890 2.890 2.890 2,000 -0.05(-1.70%)
Jan 08, 2016 2.900 2.940 2.900 2.940 2,537 +0.04(+1.38%)
Jan 07, 2016 2.900 2.900 2.900 2.900 350 +0.01(+0.35%)
Jan 06, 2016 2.870 2.890 2.870 2.890 4,250 -0.06(-2.03%)
Jan 05, 2016 2.950 2.950 2.950 2.950 1,506 +0.00(+0.00%)
Jan 04, 2016 2.880 2.950 2.810 2.950 2,505 -0.08(-2.64%)
Dec 31, 2015 3.030 3.030 3.030 0 -0.02(-0.66%)
Dec 30, 2015 3.050 3.050 3.050 3.050 1,859 +0.03(+0.99%)
Dec 29, 2015 2.990 3.020 2.990 3.020 2,578 +0.00(+0.00%)
Dec 28, 2015 2.980 3.020 2.960 3.020 6,678 +0.06(+2.03%)
Dec 24, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Dec 23, 2015 2.970 3.050 2.970 3.050 17,075 +0.14(+4.81%)
Dec 22, 2015 2.836 2.910 2.836 2.910 9,536 +0.01(+0.34%)
Dec 21, 2015 2.830 2.900 2.830 2.900 7,335 +0.11(+3.94%)
Dec 18, 2015 2.790 2.790 2.790 2.790 1,162 -0.02(-0.71%)
Dec 17, 2015 2.870 2.870 2.810 2.810 4,294 -0.02(-0.71%)
Dec 14, 2015 2.830 2.830 2.830 0 -0.12(-4.07%)
Dec 10, 2015 2.950 2.950 2.950 0 +0.03(+1.03%)
Dec 09, 2015 2.910 2.920 2.910 2.920 12,991 +0.01(+0.34%)
Dec 08, 2015 2.895 2.910 2.890 2.910 2,631 -0.01(-0.34%)
Dec 07, 2015 2.988 2.988 2.920 2.920 4,138 -0.07(-2.34%)
Dec 03, 2015 2.990 2.990 2.990 0 -0.02(-0.55%)
Dec 02, 2015 3.006 3.006 3.006 3.006 859 +0.10(+3.53%)
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.