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 (%)
Apr 27, 2012 4.210 4.210 4.210 0 -0.05(-1.17%)
Apr 26, 2012 4.182 4.260 4.182 4.260 1,231 +0.07(+1.67%)
Apr 25, 2012 4.190 4.190 4.190 4.190 2,791 -0.11(-2.56%)
Apr 24, 2012 4.270 4.300 4.260 4.300 2,691 +0.13(+3.04%)
Apr 23, 2012 4.199 4.199 4.173 4.173 1,246 -0.07(-1.58%)
Apr 20, 2012 4.200 4.296 4.200 4.240 10,368 -0.05(-1.17%)
Apr 19, 2012 4.260 4.290 4.250 4.290 1,410 +0.07(+1.66%)
Apr 18, 2012 4.390 4.390 4.220 4.220 1,411 -0.19(-4.31%)
Apr 17, 2012 4.310 4.410 4.310 4.410 2,279 +0.10(+2.30%)
Apr 16, 2012 4.290 4.311 4.290 4.311 550 +0.07(+1.67%)
Apr 13, 2012 4.250 4.310 4.240 4.240 6,760 -0.05(-1.17%)
Apr 12, 2012 4.280 4.340 4.280 4.290 26,827 -0.21(-4.67%)
Apr 11, 2012 4.550 4.580 4.500 4.500 8,121 +0.08(+1.81%)
Apr 10, 2012 4.510 4.510 4.400 4.420 2,461 -0.12(-2.64%)
Apr 09, 2012 4.400 4.540 4.400 4.540 16,008 +0.00(+0.00%)
Apr 05, 2012 4.470 4.540 4.470 4.540 3,941 -0.03(-0.70%)
Apr 04, 2012 4.560 4.572 4.560 4.572 352 -0.07(-1.47%)
Apr 03, 2012 4.750 4.750 4.640 4.640 1,623 -0.15(-3.13%)
Apr 02, 2012 4.770 4.840 4.770 4.790 1,559 +0.00(+0.00%)
Mar 30, 2012 4.780 4.808 4.780 4.790 107,708 +0.13(+2.79%)
Mar 29, 2012 4.590 4.660 4.590 4.660 2,612 -0.04(-0.96%)
Mar 28, 2012 4.705 4.705 4.705 4.705 217 -0.15(-3.09%)
Mar 26, 2012 4.855 4.855 4.855 0 +0.19(+3.96%)
Mar 23, 2012 4.675 4.675 4.650 4.670 3,534 -0.05(-0.98%)
Mar 22, 2012 4.680 4.716 4.660 4.716 600 -0.01(-0.30%)
Mar 21, 2012 4.760 4.760 4.660 4.730 7,552 -0.15(-3.07%)
Mar 20, 2012 4.900 4.900 4.880 4.880 740 +0.03(+0.62%)
Mar 19, 2012 4.880 4.890 4.840 4.850 3,917 +0.03(+0.62%)
Mar 16, 2012 4.820 4.830 4.810 4.820 6,070 +0.01(+0.21%)
Mar 15, 2012 4.890 4.890 4.730 4.810 9,621 -0.08(-1.64%)
Mar 14, 2012 4.770 4.890 4.770 4.890 1,408 +0.15(+3.16%)
Mar 13, 2012 4.740 4.740 4.740 4.740 535 -0.04(-0.84%)
Mar 12, 2012 4.800 4.800 4.770 4.780 823 -0.09(-1.89%)
Mar 09, 2012 4.870 4.872 4.760 4.872 3,524 +0.00(+0.04%)
Mar 08, 2012 4.870 4.870 4.870 4.870 1,363 -0.02(-0.41%)
Mar 07, 2012 4.944 4.944 4.890 4.890 51,320 +0.01(+0.25%)
Mar 06, 2012 4.920 4.930 4.860 4.878 157,490 -0.14(-2.83%)
Mar 05, 2012 4.910 5.060 4.910 5.020 54,942 -0.01(-0.20%)
Mar 02, 2012 5.040 5.070 5.020 5.030 8,751 +0.13(+2.65%)
Mar 01, 2012 4.950 4.980 4.860 4.900 5,215 +0.09(+1.87%)
Feb 29, 2012 4.860 4.990 4.790 4.810 24,322 +0.01(+0.15%)
Feb 28, 2012 4.760 4.803 4.760 4.803 1,560 -0.09(-1.94%)
Feb 27, 2012 4.800 4.898 4.800 4.898 5,763 +0.10(+2.04%)
Feb 24, 2012 4.770 4.800 4.770 4.800 1,899 +0.11(+2.35%)
Feb 23, 2012 4.690 4.690 4.690 4.690 457 -0.19(-3.89%)
Feb 22, 2012 4.740 4.880 4.740 4.880 3,821 +0.02(+0.51%)
Feb 21, 2012 4.818 4.855 4.750 4.855 10,297 +0.17(+3.52%)
Feb 17, 2012 4.700 4.770 4.660 4.690 5,275 -0.08(-1.68%)
Feb 16, 2012 4.630 4.770 4.630 4.770 2,876 +0.19(+4.15%)
Feb 15, 2012 4.610 4.610 4.560 4.580 8,510 -0.03(-0.65%)
Feb 14, 2012 4.700 4.700 4.610 4.610 11,100 -0.17(-3.54%)
Feb 13, 2012 4.710 4.810 4.710 4.779 12,634 +0.16(+3.44%)
Feb 10, 2012 4.630 4.630 4.620 4.620 5,214 -0.23(-4.74%)
Feb 09, 2012 4.820 4.850 4.740 4.850 4,040 +0.21(+4.53%)
Feb 07, 2012 4.640 4.640 4.640 0 +0.04(+0.87%)
Feb 06, 2012 4.600 4.700 4.600 4.600 4,452 -0.14(-2.95%)
Feb 03, 2012 4.770 4.770 4.610 4.740 22,831 -0.01(-0.21%)
Feb 02, 2012 4.610 4.780 4.610 4.750 13,444 +0.04(+0.85%)
Feb 01, 2012 4.650 4.710 4.650 4.710 4,992 +0.34(+7.83%)
Jan 31, 2012 4.360 4.368 4.330 4.368 4,605 +0.04(+0.88%)
Jan 30, 2012 4.340 4.370 4.330 4.330 85,793 -0.09(-2.04%)
Jan 27, 2012 4.350 4.438 4.350 4.420 17,258 +0.08(+1.84%)
Jan 26, 2012 4.310 4.390 4.262 4.340 57,613 +0.21(+5.08%)
Jan 25, 2012 4.090 4.140 4.000 4.130 12,660 -0.01(-0.24%)
Jan 24, 2012 4.150 4.170 4.120 4.140 2,338 -0.01(-0.24%)
Jan 23, 2012 4.190 4.190 4.140 4.150 937,685 -0.01(-0.24%)
Jan 20, 2012 4.180 4.200 4.150 4.160 1,759,298 -0.06(-1.42%)
Jan 19, 2012 4.148 4.240 4.132 4.220 2,103,745 +0.06(+1.44%)
Jan 18, 2012 4.130 4.180 4.110 4.160 72,371 +0.03(+0.73%)
Jan 17, 2012 4.070 4.180 4.070 4.130 47,281 +0.14(+3.51%)
Jan 13, 2012 3.930 4.000 3.930 3.990 133,438 -0.05(-1.24%)
Jan 12, 2012 4.030 4.100 3.990 4.040 59,119 +0.09(+2.28%)
Jan 11, 2012 3.980 4.022 3.940 3.950 164,408 -0.14(-3.42%)
Jan 10, 2012 4.100 4.140 4.070 4.090 639,920 +0.05(+1.24%)
Jan 09, 2012 4.030 4.050 3.990 4.040 26,918 -0.02(-0.49%)
Jan 06, 2012 4.090 4.090 4.010 4.060 23,677 +0.00(+0.00%)
Jan 05, 2012 4.060 4.110 4.020 4.060 24,892 -0.18(-4.25%)
Jan 04, 2012 4.240 4.250 4.200 4.240 76,673 +0.02(+0.47%)
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%)
Oct 03, 2011 4.780 4.810 4.560 4.810 2,179 +0.28(+6.18%)
Sep 30, 2011 4.560 4.820 4.530 4.530 3,496 -0.45(-9.04%)
Sep 29, 2011 4.780 4.980 4.780 4.980 3,830 +0.18(+3.75%)
Sep 28, 2011 4.820 5.050 4.800 4.800 5,785 -0.04(-0.83%)
Sep 27, 2011 5.020 5.110 4.810 4.840 13,585 +0.08(+1.68%)
Sep 26, 2011 4.590 4.760 4.520 4.760 6,861 +0.29(+6.49%)
Sep 23, 2011 4.470 4.770 4.470 4.470 17,850 -0.03(-0.67%)
Sep 22, 2011 4.770 4.770 4.450 4.500 52,252 -0.59(-11.59%)
Sep 21, 2011 4.840 5.090 4.830 5.090 3,397 +0.25(+5.17%)
Sep 20, 2011 4.810 5.100 4.810 4.840 10,991 -0.02(-0.41%)
Sep 19, 2011 4.680 4.930 4.680 4.860 4,066 +0.02(+0.41%)
Sep 16, 2011 5.040 5.100 4.840 4.840 4,779 -0.12(-2.42%)
Sep 15, 2011 4.920 4.960 4.690 4.960 5,076 +0.36(+7.83%)
Sep 14, 2011 4.550 4.840 4.550 4.600 5,961 -0.14(-2.95%)
Sep 13, 2011 4.710 4.740 4.500 4.740 6,217 +0.04(+0.85%)
Sep 12, 2011 4.510 4.740 4.510 4.700 10,889 -0.10(-2.08%)
Sep 09, 2011 4.720 4.910 4.600 4.800 9,525 -0.17(-3.42%)
Sep 08, 2011 5.110 5.160 4.970 4.970 8,943 +0.07(+1.43%)
Sep 07, 2011 4.900 5.180 4.900 4.900 17,840 -0.05(-1.01%)
Sep 06, 2011 4.950 4.950 4.820 4.950 18,882 -0.02(-0.40%)
Sep 02, 2011 5.190 5.220 4.970 4.970 13,914 -0.23(-4.42%)
Sep 01, 2011 5.230 5.320 5.200 5.200 9,279 -0.04(-0.76%)
Aug 31, 2011 5.400 5.400 5.240 5.240 7,207 -0.16(-2.96%)
Aug 30, 2011 5.260 5.400 5.260 5.400 10,178 -0.10(-1.82%)
Aug 29, 2011 5.430 5.500 5.260 5.500 25,097 +0.25(+4.76%)
Aug 26, 2011 5.160 5.250 5.090 5.250 81,457 +0.05(+0.96%)
Aug 25, 2011 5.130 5.350 5.130 5.200 12,241 -0.05(-0.95%)
Aug 24, 2011 5.300 5.340 5.100 5.250 416,397 -0.10(-1.87%)
Aug 23, 2011 5.270 5.350 5.060 5.350 1,912,733 +0.45(+9.18%)
Aug 22, 2011 5.120 5.180 4.900 4.900 9,303 -0.16(-3.16%)
Aug 19, 2011 4.820 5.060 4.820 5.060 5,961 +0.36(+7.66%)
Aug 18, 2011 4.870 4.870 4.560 4.700 23,326 -0.53(-10.13%)
Aug 17, 2011 5.130 5.230 4.950 5.230 22,919 +0.20(+3.98%)
Aug 16, 2011 4.990 5.030 4.780 5.030 10,687 -0.13(-2.52%)
Aug 15, 2011 5.090 5.160 5.090 5.160 17,409 +0.23(+4.67%)
Aug 12, 2011 5.080 5.080 4.930 4.930 3,191 -0.03(-0.60%)
Aug 11, 2011 4.510 4.960 4.510 4.960 1,218 +0.56(+12.73%)
Aug 10, 2011 4.630 4.630 4.400 4.400 4,244 +0.00(+0.00%)
Aug 09, 2011 4.680 4.820 4.400 4.400 12,511 -0.37(-7.76%)
Aug 08, 2011 4.610 4.780 4.500 4.770 6,852 -0.33(-6.47%)
Aug 05, 2011 4.680 5.100 4.600 5.100 23,526 +0.45(+9.68%)
Aug 04, 2011 5.010 5.010 4.650 4.650 6,090 -0.55(-10.58%)
Aug 03, 2011 5.190 5.210 4.930 5.200 6,513 +0.01(+0.19%)
Aug 02, 2011 5.160 5.200 5.160 5.190 50,683 -0.09(-1.70%)
Aug 01, 2011 5.150 5.280 5.150 5.280 271,082 -0.13(-2.40%)
Jul 29, 2011 5.340 5.410 5.340 5.410 387,853 -0.01(-0.18%)
Jul 28, 2011 5.400 5.420 5.400 5.420 1,601 +0.05(+0.93%)
Jul 26, 2011 5.370 5.370 5.370 0 +0.06(+1.13%)
Jul 18, 2011 5.310 5.310 5.310 0 -0.14(-2.57%)
Jul 14, 2011 5.450 5.450 5.450 0 -0.08(-1.45%)
Jul 13, 2011 5.530 5.530 5.530 5.530 120 +0.43(+8.43%)
Jul 12, 2011 5.070 5.100 5.070 5.100 1,942 -0.47(-8.44%)
Jul 05, 2011 5.570 5.570 5.570 0 +0.04(+0.72%)
Jun 29, 2011 5.530 5.530 5.530 0 +0.22(+4.14%)
Jun 23, 2011 5.310 5.310 5.310 0 -0.46(-7.97%)
Jun 21, 2011 5.770 5.770 5.770 0 -1.04(-15.27%)
Jun 09, 2011 6.810 6.810 6.810 6.810 0 +0.34(+5.26%)
Jun 07, 2011 6.470 6.470 6.470 0 -0.17(-2.56%)
Jun 06, 2011 6.640 6.640 6.640 6.640 385 +0.13(+2.00%)
May 27, 2011 6.510 6.510 6.510 0 +0.13(+2.04%)
May 23, 2011 6.380 6.380 6.380 0 -0.21(-3.19%)
May 19, 2011 6.590 6.590 6.590 6.590 0 +0.28(+4.44%)
May 18, 2011 6.310 6.310 6.310 6.310 405 +0.05(+0.80%)
May 17, 2011 6.400 6.400 6.260 6.260 925 -0.24(-3.69%)
May 12, 2011 6.500 6.500 6.500 0 -0.28(-4.13%)
May 05, 2011 6.780 6.780 6.780 0 -0.15(-2.16%)
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.