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 (%)
Apr 26, 2016 2.850 2.850 2.850 0 +0.08(+2.70%)
Apr 25, 2016 2.775 2.775 2.775 2.775 995 -0.08(-2.63%)
Apr 22, 2016 2.850 2.850 2.850 2.850 1,515 +0.07(+2.52%)
Apr 21, 2016 2.820 2.820 2.780 2.780 7,427 +0.02(+0.65%)
Apr 18, 2016 2.762 2.762 2.762 0 +0.05(+1.73%)
Apr 15, 2016 2.820 2.820 2.715 2.715 2,271 -0.06(-1.99%)
Apr 14, 2016 2.626 2.770 2.590 2.770 2,572 +0.19(+7.36%)
Apr 13, 2016 2.770 2.770 2.580 2.580 1,283 +0.03(+1.18%)
Apr 11, 2016 2.550 2.550 2.550 0 +0.03(+1.19%)
Apr 08, 2016 2.520 2.520 2.520 2.520 310 +0.06(+2.44%)
Apr 07, 2016 2.600 2.600 2.460 2.460 4,374 -0.04(-1.60%)
Apr 06, 2016 2.590 2.590 2.500 2.500 7,684 -0.43(-14.68%)
Apr 05, 2016 2.820 2.930 2.670 2.930 7,639 -0.06(-1.88%)
Apr 04, 2016 2.980 2.999 2.950 2.986 6,581 +0.01(+0.20%)
Apr 01, 2016 2.950 2.980 2.950 2.980 1,300 +0.03(+1.02%)
Mar 31, 2016 2.950 2.950 2.950 2.950 224 -0.03(-1.17%)
Mar 30, 2016 2.985 2.985 2.985 2.985 2,736 +0.10(+3.50%)
Mar 29, 2016 2.884 2.884 2.884 2.884 220 -0.03(-0.89%)
Mar 22, 2016 2.910 2.910 2.910 74 -0.14(-4.59%)
Mar 21, 2016 3.000 3.050 3.000 3.050 2,175 +0.05(+1.67%)
Mar 18, 2016 2.960 3.000 2.960 3.000 1,131 +0.08(+2.74%)
Mar 17, 2016 2.920 2.920 2.920 2.920 1,666 -0.02(-0.75%)
Mar 16, 2016 2.942 2.942 2.942 2.942 100 +0.06(+2.22%)
Mar 15, 2016 2.882 2.915 2.878 2.878 7,600 -0.12(-4.07%)
Mar 14, 2016 3.000 3.000 3.000 3.000 706 +0.00(+0.00%)
Mar 11, 2016 2.910 3.000 2.910 3.000 1,006 +0.10(+3.45%)
Mar 04, 2016 2.900 2.900 2.900 0 +0.23(+8.82%)
Mar 02, 2016 2.665 2.665 2.665 0 -0.00(-0.19%)
Mar 01, 2016 2.640 2.670 2.640 2.670 378 +0.02(+0.75%)
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%)
Dec 01, 2015 2.870 2.904 2.870 2.904 2,280 +0.01(+0.41%)
Nov 25, 2015 2.892 2.892 2.892 0 +0.02(+0.64%)
Nov 24, 2015 2.870 2.880 2.860 2.873 16,206 -0.11(-3.57%)
Nov 19, 2015 2.980 2.980 2.980 0 +0.06(+1.98%)
Nov 18, 2015 2.922 2.922 2.922 2.922 2,278 +0.06(+1.99%)
Nov 17, 2015 2.836 2.870 2.830 2.865 5,148 +0.04(+1.24%)
Nov 16, 2015 2.830 2.830 2.830 2.830 2,512 -0.00(-0.18%)
Nov 13, 2015 2.850 2.850 2.835 2.835 4,499 -0.02(-0.87%)
Nov 12, 2015 2.853 2.860 2.853 2.860 845 -0.03(-1.04%)
Nov 11, 2015 2.890 2.890 2.890 2.890 1,475 +0.00(+0.00%)
Nov 10, 2015 2.900 2.900 2.860 2.890 31,043 -0.01(-0.34%)
Nov 09, 2015 2.908 2.908 2.900 2.900 15,211 -0.09(-3.01%)
Nov 05, 2015 2.990 2.990 2.990 0 +0.05(+1.53%)
Nov 03, 2015 2.945 2.945 2.945 56 -0.03(-0.84%)
Nov 02, 2015 3.000 3.000 2.970 2.970 2,737 -0.08(-2.62%)
Oct 30, 2015 2.962 3.050 2.962 3.050 15,488 +0.07(+2.35%)
Oct 29, 2015 2.980 2.980 2.980 2.980 333 -0.06(-1.97%)
Oct 26, 2015 3.040 3.040 3.040 0 +0.01(+0.33%)
Oct 23, 2015 3.040 3.040 3.030 3.030 4,101 -0.08(-2.54%)
Oct 22, 2015 3.140 3.140 3.089 3.109 700 -0.09(-2.84%)
Oct 21, 2015 3.198 3.200 3.198 3.200 2,045 -0.01(-0.31%)
Oct 20, 2015 3.180 3.290 3.170 3.210 7,184 +0.04(+1.42%)
Oct 19, 2015 3.190 3.192 3.130 3.165 1,342 +0.00(+0.16%)
Oct 16, 2015 3.174 3.236 3.160 3.160 5,948 -0.06(-1.86%)
Oct 15, 2015 3.212 3.220 3.208 3.220 1,801 +0.02(+0.63%)
Oct 14, 2015 3.200 3.200 3.200 3.200 1,000 +0.01(+0.31%)
Oct 12, 2015 3.190 3.190 3.190 50 -0.07(-2.15%)
Oct 09, 2015 3.290 3.290 3.230 3.260 6,320 +0.13(+4.15%)
Oct 08, 2015 3.160 3.160 3.110 3.130 5,383 -0.03(-0.95%)
Oct 07, 2015 3.160 3.160 3.160 3.160 10,154 +0.12(+3.95%)
Oct 06, 2015 3.040 3.040 3.040 3.040 300 +0.12(+4.11%)
Oct 01, 2015 2.920 2.920 2.920 0 -0.08(-2.67%)
Sep 28, 2015 3.000 3.000 3.000 0 -0.04(-1.32%)
Sep 24, 2015 3.040 3.040 3.040 70 -0.05(-1.62%)
Sep 23, 2015 3.070 3.090 3.030 3.090 1,812 +0.03(+0.98%)
Sep 22, 2015 3.090 3.090 3.060 3.060 586 -0.08(-2.55%)
Sep 21, 2015 3.140 3.140 3.140 3.140 175 -0.06(-1.88%)
Sep 18, 2015 3.200 3.200 3.200 3.200 400 +0.02(+0.57%)
Sep 15, 2015 3.182 3.182 3.182 0 -0.07(-2.09%)
Sep 14, 2015 3.250 3.250 3.250 3.250 1,556 -0.06(-1.66%)
Sep 11, 2015 3.350 3.350 3.305 3.305 876 +0.06(+1.69%)
Sep 10, 2015 3.250 3.250 3.250 3.250 449 -0.05(-1.52%)
Sep 09, 2015 3.290 3.300 3.280 3.300 2,231 +0.08(+2.48%)
Sep 08, 2015 3.220 3.220 3.220 3.220 1,867 +0.03(+0.78%)
Sep 03, 2015 3.195 3.195 3.195 0 +0.01(+0.47%)
Sep 02, 2015 3.220 3.220 3.180 3.180 2,723 +0.04(+1.27%)
Sep 01, 2015 3.165 3.165 3.140 3.140 1,154 -0.07(-2.24%)
Aug 28, 2015 3.212 3.212 3.212 60 +0.01(+0.38%)
Aug 27, 2015 3.190 3.240 3.190 3.200 2,119 +0.03(+0.95%)
Aug 26, 2015 3.220 3.220 3.169 3.170 2,397 -0.01(-0.31%)
Aug 25, 2015 3.235 3.235 3.180 3.180 9,940 +0.00(+0.00%)
Aug 24, 2015 3.200 3.200 3.150 3.180 1,869 -0.07(-2.15%)
Aug 21, 2015 3.250 3.250 3.250 3.250 296 -0.05(-1.65%)
Aug 20, 2015 3.304 3.304 3.304 3.304 740 -0.11(-3.09%)
Aug 18, 2015 3.410 3.410 3.410 0 -0.06(-1.73%)
Aug 14, 2015 3.470 3.470 3.470 0 -0.00(-0.06%)
Aug 13, 2015 3.472 3.472 3.472 3.472 1,695 -0.01(-0.23%)
Aug 11, 2015 3.480 3.480 3.480 0 -0.03(-0.85%)
Aug 10, 2015 3.510 3.510 3.510 3.510 100 +0.04(+1.15%)
Aug 06, 2015 3.470 3.470 3.470 0 +0.03(+0.87%)
Aug 05, 2015 3.440 3.440 3.440 3.440 870 +0.02(+0.58%)
Aug 04, 2015 3.455 3.455 3.420 3.420 2,244 -0.03(-0.87%)
Jul 31, 2015 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 30, 2015 3.400 3.400 3.400 3.400 5,763 +0.00(+0.00%)
Jul 29, 2015 3.390 3.400 3.390 3.400 308 -0.01(-0.29%)
Jul 28, 2015 3.420 3.420 3.410 3.410 773 +0.05(+1.61%)
Jul 27, 2015 3.356 3.356 3.356 3.356 3,482 +0.03(+0.78%)
Jul 23, 2015 3.330 3.330 3.330 0 +0.06(+1.71%)
Jul 22, 2015 3.310 3.310 3.274 3.274 14,600 -0.08(-2.27%)
Jul 21, 2015 3.380 3.380 3.340 3.350 5,512 -0.06(-1.76%)
Jul 20, 2015 3.442 3.450 3.410 3.410 3,596 -0.27(-7.34%)
Jul 15, 2015 3.680 3.680 3.680 0 -0.02(-0.54%)
Jul 14, 2015 3.700 3.700 3.700 3.700 401 +0.05(+1.37%)
Jul 10, 2015 3.650 3.650 3.650 17 +0.11(+3.11%)
Jul 09, 2015 3.520 3.570 3.520 3.540 6,230 +0.09(+2.61%)
Jul 08, 2015 3.450 3.450 3.450 3.450 156 +0.03(+0.88%)
Jul 07, 2015 3.400 3.420 3.400 3.420 262 -0.07(-2.01%)
Jul 06, 2015 3.490 3.490 3.490 3.490 5,600 -0.08(-2.24%)
Jul 02, 2015 3.570 3.570 3.570 0 +0.10(+2.88%)
Jul 01, 2015 3.500 3.500 3.460 3.470 2,405 -0.02(-0.57%)
Jun 30, 2015 3.530 3.530 3.480 3.490 3,406 -0.06(-1.69%)
Jun 29, 2015 3.570 3.570 3.550 3.550 1,466 -0.11(-3.01%)
Jun 26, 2015 3.650 3.660 3.635 3.660 28,851 -0.01(-0.27%)
Jun 25, 2015 3.670 3.670 3.670 3.670 439 -0.08(-2.13%)
Jun 24, 2015 3.735 3.750 3.720 3.750 1,264 +0.01(+0.27%)
Jun 23, 2015 3.740 3.740 3.740 3.740 7,484 -0.12(-3.11%)
Jun 22, 2015 3.820 3.860 3.820 3.860 456 +0.11(+2.93%)
Jun 19, 2015 3.780 3.780 3.750 3.750 4,500 -0.05(-1.32%)
Jun 18, 2015 3.785 3.800 3.785 3.800 1,305 +0.11(+2.98%)
Jun 17, 2015 3.700 3.700 3.660 3.690 462 +0.01(+0.27%)
Jun 15, 2015 3.680 3.680 3.680 0 +0.00(+0.00%)
Jun 12, 2015 3.680 3.680 3.680 3.680 1,482 -0.07(-2.00%)
Jun 11, 2015 3.765 3.770 3.740 3.755 1,616 +0.02(+0.67%)
Jun 10, 2015 3.730 3.735 3.730 3.730 2,574 +0.07(+1.91%)
Jun 09, 2015 3.667 3.667 3.660 3.660 909 +0.03(+0.83%)
Jun 08, 2015 3.630 3.633 3.630 3.630 1,149 -0.02(-0.55%)
Jun 05, 2015 3.650 3.650 3.650 3.650 260 -0.25(-6.29%)
Jun 03, 2015 3.895 3.895 3.895 0 +0.08(+1.96%)
Jun 02, 2015 3.800 3.820 3.800 3.820 1,508 +0.07(+1.87%)
May 29, 2015 3.750 3.750 3.750 0 -0.03(-0.79%)
May 28, 2015 3.780 3.780 3.780 3.780 225 +0.02(+0.53%)
May 26, 2015 3.760 3.760 3.760 0 -0.17(-4.33%)
May 22, 2015 3.930 3.930 3.930 0 -0.05(-1.26%)
May 21, 2015 4.010 4.010 3.980 3.980 2,459 +0.06(+1.53%)
May 20, 2015 3.910 3.920 3.910 3.920 1,800 -0.04(-1.01%)
May 18, 2015 3.960 3.960 3.960 0 -0.03(-0.86%)
May 15, 2015 4.000 4.000 3.994 3.994 824 -0.01(-0.14%)
May 13, 2015 4.000 4.000 4.000 0 +0.08(+2.04%)
May 12, 2015 3.920 3.920 3.920 3.920 320 -0.07(-1.75%)
May 11, 2015 3.940 3.990 3.940 3.990 6,497 +0.06(+1.53%)
May 08, 2015 3.930 3.930 3.930 3.930 264 +0.05(+1.29%)
May 07, 2015 3.880 3.880 3.880 3.880 617 -0.02(-0.51%)
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.