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 (%)
Apr 30, 2010 5.050 5.050 5.050 5.050 3,059 +0.05(+1.00%)
Apr 29, 2010 5.000 5.000 5.000 5.000 111 -0.09(-1.77%)
Apr 28, 2010 4.780 5.090 4.780 5.090 3,345 +0.04(+0.79%)
Apr 27, 2010 4.860 5.050 4.860 5.050 726 +0.06(+1.20%)
Apr 23, 2010 4.990 4.990 4.990 4.990 0 -0.06(-1.19%)
Apr 22, 2010 4.860 5.050 4.850 5.050 3,053 +0.16(+3.27%)
Apr 20, 2010 4.890 4.890 4.890 4.890 0 +0.02(+0.41%)
Apr 19, 2010 4.880 4.880 4.870 4.870 934 +0.01(+0.21%)
Apr 16, 2010 4.860 4.860 4.860 4.860 1,190 -0.34(-6.54%)
Apr 15, 2010 5.000 5.200 5.000 5.200 2,726 +0.14(+2.77%)
Apr 14, 2010 5.050 5.060 5.050 5.060 1,620 +0.03(+0.60%)
Apr 13, 2010 5.300 5.300 5.030 5.030 27,582 +0.02(+0.40%)
Apr 12, 2010 5.010 5.010 5.010 5.010 11,885 -0.12(-2.34%)
Apr 09, 2010 4.900 5.130 4.850 5.130 46,423 +0.08(+1.58%)
Apr 08, 2010 4.720 5.050 4.720 5.050 2,396 +0.30(+6.32%)
Apr 07, 2010 4.810 4.810 4.750 4.750 3,480 -0.08(-1.66%)
Apr 05, 2010 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Apr 01, 2010 4.830 4.830 4.830 0 +0.04(+0.84%)
Mar 31, 2010 4.780 4.790 4.780 4.790 1,516 +0.03(+0.63%)
Mar 30, 2010 4.810 5.090 4.760 4.760 3,985 -0.29(-5.74%)
Mar 29, 2010 5.050 5.050 5.050 5.050 1,310 +0.02(+0.40%)
Mar 26, 2010 5.070 5.070 4.760 5.030 1,021 -0.45(-8.21%)
Mar 25, 2010 5.450 5.490 5.100 5.480 3,458 +0.18(+3.40%)
Mar 23, 2010 5.300 5.300 5.300 5.300 0 +0.15(+2.91%)
Mar 22, 2010 5.340 5.340 5.130 5.150 1,788 -0.30(-5.50%)
Mar 19, 2010 5.400 5.450 5.400 5.450 1,440 -0.15(-2.68%)
Mar 18, 2010 5.300 5.600 5.300 5.600 866 +0.20(+3.70%)
Mar 17, 2010 5.300 5.700 5.300 5.400 3,296 -0.25(-4.42%)
Mar 16, 2010 5.200 6.000 5.200 5.650 1,214 +0.05(+0.89%)
Mar 15, 2010 5.600 5.600 5.600 5.600 1,893 +0.45(+8.74%)
Mar 12, 2010 5.200 5.600 5.150 5.150 1,364 +0.05(+0.98%)
Mar 11, 2010 5.100 5.100 5.100 5.100 368 -0.06(-1.16%)
Mar 10, 2010 5.150 5.160 5.150 5.160 1,235 -0.34(-6.18%)
Mar 09, 2010 5.100 5.500 5.100 5.500 2,160 +0.00(+0.00%)
Mar 08, 2010 5.500 5.500 5.500 5.500 191 +0.15(+2.80%)
Mar 05, 2010 5.350 5.350 5.350 5.350 1,100 +0.00(+0.00%)
Mar 04, 2010 5.350 5.350 5.350 5.350 400 +0.35(+7.00%)
Mar 03, 2010 5.000 5.000 5.000 5.000 1,200 +0.05(+1.01%)
Mar 02, 2010 4.950 4.950 4.950 4.950 7,464 -0.05(-1.00%)
Mar 01, 2010 5.350 5.350 4.900 5.000 2,281 -0.30(-5.66%)
Feb 25, 2010 5.300 5.300 5.300 0 -0.10(-1.85%)
Feb 24, 2010 5.300 5.400 4.950 5.400 842 +0.50(+10.20%)
Feb 23, 2010 5.250 5.250 4.900 4.900 457 -0.45(-8.41%)
Feb 22, 2010 5.350 5.350 5.350 5.350 151 +0.10(+1.90%)
Feb 19, 2010 4.950 5.350 4.800 5.250 1,592 -0.10(-1.87%)
Feb 18, 2010 5.250 5.350 4.900 5.350 1,520 +0.05(+0.94%)
Feb 17, 2010 5.300 5.300 5.300 5.300 568 +0.12(+2.32%)
Feb 16, 2010 5.180 5.180 5.180 5.180 447 +0.48(+10.21%)
Feb 12, 2010 4.700 4.700 4.700 0 -0.55(-10.48%)
Feb 11, 2010 5.250 5.250 5.100 5.250 4,185 +0.00(+0.00%)
Feb 10, 2010 5.250 5.250 5.250 5.250 729 +0.10(+1.94%)
Feb 09, 2010 4.750 5.150 4.750 5.150 1,819 +0.05(+0.98%)
Feb 08, 2010 5.100 5.100 5.100 5.100 200 -0.05(-0.97%)
Feb 05, 2010 4.700 5.150 4.700 5.150 1,461 -0.05(-0.96%)
Feb 04, 2010 5.300 5.300 5.200 5.200 787 +0.20(+4.00%)
Feb 03, 2010 5.400 5.400 5.000 5.000 1,919 -0.10(-1.96%)
Feb 02, 2010 5.100 5.100 5.100 5.100 318 -0.05(-0.97%)
Feb 01, 2010 5.300 5.300 5.150 5.150 1,711 +0.15(+3.00%)
Jan 29, 2010 5.250 5.300 5.000 5.000 1,075 -0.15(-2.91%)
Jan 28, 2010 5.300 5.300 5.150 5.150 66,821 -0.10(-1.90%)
Jan 27, 2010 5.100 5.250 5.100 5.250 288 +0.35(+7.14%)
Jan 26, 2010 5.250 5.250 4.900 4.900 14,917 -0.50(-9.26%)
Jan 25, 2010 5.400 5.400 5.400 5.400 873 +0.20(+3.85%)
Jan 22, 2010 5.200 5.200 5.200 5.200 184 +0.15(+2.97%)
Jan 21, 2010 5.350 5.400 5.050 5.050 433 -0.20(-3.81%)
Jan 20, 2010 5.253 5.450 5.250 5.250 203,399 -0.35(-6.25%)
Jan 19, 2010 5.600 5.600 5.600 5.600 106 +0.10(+1.82%)
Jan 15, 2010 5.500 5.500 5.500 0 +0.15(+2.80%)
Jan 14, 2010 5.350 5.350 5.350 5.350 654 -0.15(-2.73%)
Jan 13, 2010 5.500 5.500 5.500 5.500 122 +0.00(+0.00%)
Jan 12, 2010 5.350 5.700 5.350 5.500 960 -0.15(-2.65%)
Jan 11, 2010 5.350 5.650 5.350 5.650 255 +0.35(+6.60%)
Jan 07, 2010 5.300 5.300 5.300 0 -0.35(-6.19%)
Jan 06, 2010 5.650 5.650 5.650 5.650 1,000 +0.15(+2.73%)
Jan 05, 2010 5.250 5.500 5.250 5.500 4,174 -0.35(-5.98%)
Jan 04, 2010 5.750 5.850 5.500 5.850 3,366 +0.65(+12.50%)
Dec 31, 2009 5.200 5.200 5.200 0 -0.45(-7.96%)
Dec 29, 2009 5.650 5.650 5.650 5.650 0 +0.25(+4.63%)
Dec 28, 2009 5.150 5.400 5.150 5.400 6,344 +0.25(+4.85%)
Dec 24, 2009 5.400 5.400 5.150 5.150 828 +0.15(+3.00%)
Dec 23, 2009 5.500 5.500 5.000 5.000 921 +0.00(+0.00%)
Dec 22, 2009 5.150 5.150 5.000 5.000 367 -0.40(-7.41%)
Dec 21, 2009 5.400 5.400 4.900 5.400 11,249 +0.40(+8.00%)
Dec 18, 2009 5.000 5.000 5.000 5.000 483 -0.35(-6.54%)
Dec 17, 2009 5.350 5.350 5.350 5.350 798 +0.00(+0.00%)
Dec 16, 2009 5.350 5.350 5.350 5.350 521 +0.05(+0.94%)
Dec 15, 2009 5.050 5.300 5.000 5.300 997 +0.30(+6.00%)
Dec 11, 2009 5.000 5.000 5.000 5.000 0 +0.20(+4.17%)
Dec 10, 2009 4.800 4.800 4.800 4.800 884 -0.45(-8.57%)
Dec 09, 2009 5.250 5.250 5.200 5.250 1,563 -0.05(-0.94%)
Dec 08, 2009 5.000 5.300 4.900 5.300 872 +0.10(+1.92%)
Dec 03, 2009 5.200 5.200 5.200 5.200 0 -0.15(-2.80%)
Dec 02, 2009 5.000 5.350 5.000 5.350 6,767 +0.55(+11.46%)
Nov 30, 2009 4.800 4.800 4.800 0 -0.70(-12.73%)
Nov 27, 2009 5.500 5.500 5.500 5.500 10,100 +0.55(+11.11%)
Nov 25, 2009 5.350 5.350 4.950 4.950 2,176 -0.35(-6.60%)
Nov 20, 2009 5.300 5.300 5.300 0 +0.05(+0.95%)
Nov 18, 2009 5.250 5.250 5.250 0 +0.10(+1.94%)
Nov 17, 2009 5.150 5.150 5.150 5.150 205 -0.05(-0.96%)
Nov 16, 2009 5.150 5.200 4.850 5.200 2,106 +0.35(+7.22%)
Nov 13, 2009 5.250 5.250 4.850 4.850 1,212 -0.15(-3.00%)
Nov 12, 2009 5.000 5.000 5.000 5.000 111 -0.10(-1.96%)
Nov 11, 2009 4.850 5.100 4.850 5.100 676 +0.25(+5.15%)
Nov 10, 2009 5.200 5.200 4.850 4.850 1,246 +0.05(+1.04%)
Nov 09, 2009 4.800 4.800 4.800 4.800 131 -0.25(-4.95%)
Nov 06, 2009 5.000 5.050 4.750 5.050 585 +0.35(+7.45%)
Nov 05, 2009 4.650 4.750 4.650 4.700 16,251 +0.00(+0.00%)
Nov 04, 2009 4.700 4.700 4.700 4.700 175 -0.25(-5.05%)
Nov 03, 2009 4.550 4.950 4.550 4.950 2,414 +0.10(+2.06%)
Nov 02, 2009 4.850 4.850 4.850 4.850 2,081 -0.15(-3.00%)
Oct 29, 2009 5.000 5.000 5.000 5.000 0 +0.30(+6.38%)
Oct 28, 2009 4.850 4.900 4.700 4.700 860 -0.35(-6.93%)
Oct 27, 2009 5.050 5.050 5.050 5.050 972 +0.05(+1.00%)
Oct 23, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 22, 2009 5.000 5.000 5.000 5.000 369 +0.10(+2.04%)
Oct 21, 2009 5.200 5.350 4.900 4.900 2,583 -0.25(-4.85%)
Oct 20, 2009 5.150 5.150 5.150 5.150 249 +0.05(+0.98%)
Oct 19, 2009 4.900 5.300 4.900 5.100 6,674 -0.15(-2.86%)
Oct 16, 2009 5.100 5.250 5.100 5.250 663 -0.05(-0.94%)
Oct 15, 2009 5.000 5.300 5.000 5.300 1,293 +0.15(+2.91%)
Oct 14, 2009 5.200 5.300 4.950 5.150 1,444 +0.15(+3.00%)
Oct 13, 2009 5.000 5.000 5.000 5.000 500 -0.25(-4.76%)
Oct 12, 2009 5.150 5.300 5.150 5.250 5,369 +0.25(+5.00%)
Oct 09, 2009 5.000 5.000 5.000 5.000 1,502 +0.00(+0.00%)
Oct 08, 2009 5.050 5.050 5.000 5.000 606 -0.20(-3.85%)
Oct 07, 2009 5.000 5.200 5.000 5.200 2,827 +0.02(+0.39%)
Oct 06, 2009 5.180 5.180 5.180 5.180 507 +0.33(+6.80%)
Oct 05, 2009 4.850 4.850 4.850 4.850 270 +0.00(+0.00%)
Oct 02, 2009 4.750 5.100 4.750 4.850 1,706 -0.35(-6.73%)
Oct 01, 2009 5.200 5.200 5.200 5.200 289 +0.20(+4.00%)
Sep 30, 2009 5.000 5.000 5.000 5.000 239 -0.15(-2.91%)
Sep 29, 2009 5.250 5.250 4.850 5.150 662 -0.05(-0.96%)
Sep 28, 2009 5.250 5.250 5.200 5.200 576 +0.20(+4.00%)
Sep 25, 2009 5.000 5.000 5.000 5.000 101 -0.20(-3.85%)
Sep 23, 2009 5.200 5.200 5.200 0 -0.35(-6.31%)
Sep 22, 2009 5.550 5.550 5.550 5.550 369 +0.10(+1.83%)
Sep 21, 2009 5.450 5.450 5.450 5.450 153 +0.20(+3.81%)
Sep 18, 2009 5.250 5.250 5.250 5.250 861 -0.35(-6.25%)
Sep 17, 2009 5.300 5.900 5.300 5.600 8,590 +0.30(+5.66%)
Sep 16, 2009 5.200 5.300 5.150 5.300 5,621 +0.15(+2.91%)
Sep 15, 2009 5.150 5.150 5.150 5.150 296 -0.10(-1.90%)
Sep 14, 2009 5.100 5.250 5.100 5.250 314 -0.05(-0.94%)
Sep 11, 2009 5.450 5.450 5.000 5.300 2,152 -0.20(-3.64%)
Sep 10, 2009 5.500 5.500 5.500 5.500 203 +0.75(+15.79%)
Sep 09, 2009 5.300 5.300 4.750 4.750 630 -0.25(-5.00%)
Sep 08, 2009 5.000 5.000 5.000 5.000 125 -0.30(-5.66%)
Sep 04, 2009 5.300 5.300 5.300 5.300 1,732 +0.15(+2.91%)
Sep 03, 2009 5.150 5.150 5.150 5.150 160 +0.30(+6.19%)
Sep 02, 2009 4.800 4.850 4.800 4.850 1,818 -0.55(-10.19%)
Aug 31, 2009 5.400 5.400 5.400 0 +0.30(+5.88%)
Aug 28, 2009 5.250 5.250 5.100 5.100 4,306 -0.05(-0.97%)
Aug 27, 2009 5.550 5.550 5.150 5.150 407 -0.10(-1.90%)
Aug 26, 2009 5.250 5.250 5.250 5.250 293 -0.10(-1.87%)
Aug 25, 2009 5.500 5.500 5.350 5.350 13,456 +0.35(+7.00%)
Aug 24, 2009 5.400 5.400 5.000 5.000 1,181 -0.35(-6.54%)
Aug 21, 2009 5.050 5.450 5.000 5.350 6,675 +0.21(+4.09%)
Aug 20, 2009 4.850 5.140 4.850 5.140 632 +0.59(+12.97%)
Aug 18, 2009 5.000 5.000 4.550 4.550 752 +0.00(+0.00%)
Aug 17, 2009 5.000 5.000 4.500 4.550 2,248 -0.75(-14.15%)
Aug 13, 2009 5.300 5.300 5.300 5.300 369 +0.70(+15.22%)
Aug 12, 2009 4.600 4.600 4.600 4.600 285 +0.20(+4.55%)
Aug 11, 2009 4.400 4.400 4.400 4.400 290 -0.50(-10.20%)
Aug 10, 2009 4.900 4.900 4.900 4.900 397 +0.25(+5.38%)
Aug 07, 2009 5.100 5.100 4.650 4.650 827 -0.20(-4.12%)
Aug 05, 2009 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2009 4.850 4.850 4.850 0 +0.30(+6.59%)
Jul 30, 2009 4.550 4.550 4.550 4.550 111 +0.20(+4.60%)
Jul 29, 2009 4.650 4.650 4.350 4.350 580 -0.19(-4.19%)
Jul 28, 2009 4.600 4.600 4.540 4.540 1,168 -0.01(-0.22%)
Jul 27, 2009 4.550 4.550 4.550 4.550 713 +0.00(+0.00%)
Jul 23, 2009 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Jul 22, 2009 4.500 4.500 4.500 4.500 857 +0.05(+1.12%)
Jul 20, 2009 4.450 4.450 4.450 0 +0.15(+3.49%)
Jul 17, 2009 4.350 4.350 4.300 4.300 1,181 -0.20(-4.44%)
Jul 16, 2009 4.290 4.500 4.250 4.500 1,522 +0.35(+8.43%)
Jul 13, 2009 4.150 4.150 4.150 4.150 0 +0.10(+2.47%)
Jul 10, 2009 4.050 4.050 4.050 4.050 332 +0.00(+0.00%)
Jul 08, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 07, 2009 4.100 4.100 4.050 4.050 418 -0.20(-4.71%)
Jul 06, 2009 4.150 4.250 4.150 4.250 690 -0.10(-2.30%)
Jul 02, 2009 4.350 4.350 4.350 4.350 325 -0.10(-2.25%)
Jun 29, 2009 4.450 4.450 4.450 0 +0.10(+2.30%)
Jun 26, 2009 4.650 4.650 4.350 4.350 1,728 +0.05(+1.16%)
Jun 25, 2009 4.650 4.650 4.300 4.300 1,899 -0.05(-1.15%)
Jun 24, 2009 4.750 4.750 4.350 4.350 670 -0.15(-3.33%)
Jun 23, 2009 4.250 4.500 4.250 4.500 282 -0.05(-1.10%)
Jun 22, 2009 4.500 4.550 4.350 4.550 4,735 -0.09(-1.94%)
Jun 19, 2009 4.900 4.900 4.640 4.640 15,170 +0.19(+4.27%)
Jun 18, 2009 4.450 4.450 4.450 4.450 169 +0.05(+1.14%)
Jun 17, 2009 4.400 4.400 4.400 4.400 719 +0.15(+3.53%)
Jun 16, 2009 4.250 4.250 4.250 4.250 393 -0.50(-10.53%)
Jun 15, 2009 4.750 4.750 4.750 4.750 1,264 +0.00(+0.00%)
Jun 11, 2009 4.750 4.750 4.750 0 +0.05(+1.06%)
Jun 10, 2009 4.770 4.770 4.700 4.700 468 -0.15(-3.09%)
Jun 09, 2009 4.900 4.900 4.850 4.850 1,957 +0.10(+2.11%)
Jun 08, 2009 4.600 4.750 4.450 4.750 2,781 +0.15(+3.26%)
Jun 05, 2009 4.950 4.950 4.600 4.600 3,680 -0.20(-4.17%)
Jun 03, 2009 4.800 4.800 4.800 0 -0.15(-3.03%)
Jun 02, 2009 5.350 5.350 4.950 4.950 8,089 +0.05(+1.02%)
Jun 01, 2009 4.900 4.950 4.900 4.900 8,077 +0.25(+5.38%)
May 29, 2009 4.700 4.750 4.650 4.650 11,184 -0.25(-5.10%)
May 28, 2009 4.850 4.900 4.600 4.900 19,520 +0.00(+0.00%)
May 27, 2009 4.850 4.900 4.850 4.900 8,903 +0.20(+4.26%)
May 26, 2009 4.750 4.750 4.700 4.700 522 +0.10(+2.17%)
May 22, 2009 4.700 4.700 4.600 4.600 1,729 +0.00(+0.00%)
May 21, 2009 4.700 5.250 4.600 4.600 2,333 +0.00(+0.00%)
May 20, 2009 4.750 4.750 4.600 4.600 5,045 +0.15(+3.37%)
May 19, 2009 4.550 4.550 4.400 4.450 2,894 +0.05(+1.14%)
May 18, 2009 4.400 4.400 4.400 4.400 196 +0.15(+3.53%)
May 15, 2009 4.300 4.300 4.250 4.250 821 +0.00(+0.00%)
May 14, 2009 4.300 4.600 4.250 4.250 3,984 -0.25(-5.56%)
May 13, 2009 4.250 4.500 4.250 4.500 1,784 +0.15(+3.45%)
May 12, 2009 4.400 4.750 4.300 4.350 4,890 +0.05(+1.16%)
May 11, 2009 4.450 4.550 4.300 4.300 2,163 -0.25(-5.49%)
May 08, 2009 4.550 4.800 4.550 4.550 40,399 +0.08(+1.88%)
May 07, 2009 4.471 4.471 4.466 4.466 434,041 +0.13(+2.91%)
May 06, 2009 4.320 4.340 4.320 4.340 95,238 +0.05(+1.28%)
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.