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, 2017 2.860 2.860 2.860 0 +0.08(+2.88%)
Apr 26, 2017 2.780 2.780 2.780 2.780 4,529 +0.00(+0.00%)
Apr 25, 2017 2.780 2.780 2.780 2.780 342 -0.01(-0.36%)
Apr 24, 2017 2.800 2.800 2.790 2.790 2,000 +0.08(+2.95%)
Apr 19, 2017 2.710 2.710 2.710 0 -0.04(-1.45%)
Apr 18, 2017 2.760 2.760 2.730 2.750 17,500 -0.05(-1.79%)
Apr 17, 2017 2.800 2.800 2.800 2.800 2,000 +0.07(+2.56%)
Apr 13, 2017 2.730 2.730 2.730 2.730 275 -0.02(-0.72%)
Apr 12, 2017 2.740 2.750 2.740 2.750 4,466 +0.02(+0.73%)
Apr 11, 2017 2.740 2.740 2.730 2.730 200 +0.00(+0.00%)
Apr 10, 2017 2.750 2.750 2.730 2.730 4,340 -0.03(-1.09%)
Apr 07, 2017 2.790 2.790 2.760 2.760 6,400 -0.03(-1.08%)
Apr 06, 2017 2.780 2.790 2.780 2.790 800 +0.01(+0.36%)
Apr 05, 2017 2.740 2.780 2.740 2.780 1,775 -0.13(-4.47%)
Apr 04, 2017 2.880 2.910 2.880 2.910 2,572 -0.16(-5.21%)
Apr 03, 2017 3.070 3.070 3.070 3.070 1,887 -0.03(-0.97%)
Mar 30, 2017 3.100 3.100 3.100 802 -0.01(-0.32%)
Mar 29, 2017 3.100 3.110 3.100 3.110 6,296 -0.02(-0.64%)
Mar 28, 2017 3.130 3.130 3.118 3.130 2,285 +0.05(+1.62%)
Mar 27, 2017 3.074 3.080 3.074 3.080 510 -0.01(-0.40%)
Mar 24, 2017 3.092 3.092 3.092 3.092 325 +0.04(+1.39%)
Mar 23, 2017 3.050 3.050 3.050 3.050 398 -0.01(-0.33%)
Mar 22, 2017 3.060 3.060 3.060 3.060 2,519 -0.07(-2.24%)
Mar 21, 2017 3.140 3.140 3.130 3.130 5,664 -0.01(-0.32%)
Mar 20, 2017 3.120 3.140 3.120 3.140 8,487 +0.11(+3.63%)
Mar 16, 2017 3.030 3.030 3.030 0 -0.00(-0.07%)
Mar 14, 2017 3.032 3.032 3.032 0 -0.01(-0.26%)
Mar 13, 2017 3.040 3.040 3.040 3.040 13,000 -0.02(-0.65%)
Mar 09, 2017 3.060 3.060 3.060 0 +0.01(+0.33%)
Mar 08, 2017 3.050 3.050 3.050 3.050 1,851 -0.05(-1.61%)
Mar 07, 2017 3.100 3.100 3.100 3.100 100 +0.08(+2.65%)
Feb 27, 2017 3.020 3.020 3.020 0 +0.01(+0.33%)
Feb 23, 2017 3.010 3.010 3.010 11,617 +0.02(+0.67%)
Feb 22, 2017 2.990 2.990 2.990 2.990 231 +0.01(+0.34%)
Feb 21, 2017 3.010 3.010 2.980 2.980 666 +0.00(+0.00%)
Feb 17, 2017 2.980 2.980 2.980 0 -0.05(-1.65%)
Feb 16, 2017 3.030 3.030 3.030 3.030 2,170 +0.05(+1.68%)
Feb 10, 2017 2.980 2.980 2.980 12 +0.00(+0.00%)
Feb 09, 2017 2.990 2.990 2.980 2.980 3,105 -0.03(-1.00%)
Feb 08, 2017 2.990 3.010 2.990 3.010 625 +0.03(+1.01%)
Feb 07, 2017 2.980 2.980 2.980 2.980 100 +0.00(+0.00%)
Feb 06, 2017 2.980 3.130 2.980 2.980 413 +0.00(+0.00%)
Feb 03, 2017 3.110 3.110 2.980 2.980 1,538 -0.02(-0.67%)
Feb 02, 2017 3.000 3.000 3.000 3.000 5,000 -0.15(-4.76%)
Jan 26, 2017 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 25, 2017 3.210 3.210 3.200 3.200 400 +0.05(+1.59%)
Jan 12, 2017 3.150 3.150 3.150 0 +0.08(+2.61%)
Jan 10, 2017 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 06, 2017 3.070 3.070 3.070 0 +0.00(+0.13%)
Jan 05, 2017 3.040 3.066 3.040 3.066 641 +0.12(+3.94%)
Dec 29, 2016 2.950 2.950 2.950 0 +0.06(+2.07%)
Dec 28, 2016 2.900 2.920 2.890 2.890 2,540 -0.03(-1.03%)
Dec 23, 2016 2.920 2.920 2.920 0 -0.01(-0.34%)
Dec 19, 2016 2.930 2.930 2.930 0 +0.01(+0.34%)
Dec 16, 2016 2.920 2.920 2.920 2.920 1,707 -0.09(-2.99%)
Dec 12, 2016 3.010 3.010 3.010 43 +0.15(+5.24%)
Dec 02, 2016 2.860 2.860 2.860 0 +0.02(+0.70%)
Nov 23, 2016 2.840 2.840 2.840 0 -0.01(-0.35%)
Nov 18, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Nov 16, 2016 2.940 2.940 2.940 21 -0.05(-1.67%)
Nov 15, 2016 2.989 2.990 2.989 2.990 200 -0.01(-0.33%)
Nov 14, 2016 2.999 3.000 2.999 3.000 2,031 -0.08(-2.60%)
Nov 11, 2016 3.130 3.130 3.060 3.080 1,536 -0.05(-1.60%)
Nov 10, 2016 3.130 3.130 3.130 3.130 448 -0.01(-0.32%)
Nov 07, 2016 3.140 3.140 3.140 87 -0.15(-4.56%)
Nov 04, 2016 3.290 3.290 3.290 3.290 1,708 +0.04(+1.23%)
Nov 01, 2016 3.250 3.250 3.250 0 +0.07(+2.20%)
Oct 28, 2016 3.180 3.180 3.180 0 -0.05(-1.55%)
Oct 27, 2016 3.230 3.230 3.230 3.230 935 -0.11(-3.29%)
Oct 25, 2016 3.340 3.340 3.340 0 -0.04(-1.18%)
Oct 24, 2016 3.379 3.380 3.379 3.380 2,489 +0.09(+2.74%)
Oct 17, 2016 3.290 3.290 3.290 0 +0.14(+4.44%)
Oct 14, 2016 3.150 3.150 3.150 3.150 156 +0.07(+2.27%)
Oct 13, 2016 3.080 3.080 3.080 3.080 500 -0.03(-0.96%)
Oct 11, 2016 3.110 3.110 3.110 0 -0.02(-0.80%)
Oct 07, 2016 3.135 3.135 3.135 0 -0.01(-0.16%)
Oct 06, 2016 3.070 3.140 3.070 3.140 5,500 +0.05(+1.62%)
Oct 05, 2016 3.090 3.090 3.090 3.090 135 -0.09(-2.83%)
Oct 04, 2016 3.180 3.180 3.180 3.180 132 +0.01(+0.16%)
Oct 03, 2016 3.175 3.175 3.175 3.175 0 +0.00(+0.00%)
Sep 30, 2016 3.175 3.175 3.175 3.175 269 -0.05(-1.40%)
Sep 29, 2016 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Sep 28, 2016 3.190 3.220 3.190 3.220 2,415 +0.15(+4.82%)
Sep 27, 2016 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Sep 26, 2016 3.072 3.072 3.072 3.072 1,500 +0.09(+3.09%)
Sep 23, 2016 2.980 2.980 2.980 2.980 373 +0.05(+1.71%)
Sep 21, 2016 2.930 2.930 2.930 0 -0.07(-2.32%)
Sep 13, 2016 2.999 2.999 2.999 0 -0.01(-0.35%)
Sep 12, 2016 3.010 3.010 3.010 3.010 225 -0.05(-1.63%)
Sep 09, 2016 3.070 3.070 3.060 3.060 389 -0.07(-2.39%)
Sep 08, 2016 3.164 3.164 3.135 3.135 1,765 +0.02(+0.80%)
Sep 07, 2016 3.158 3.158 3.110 3.110 814 +0.03(+0.97%)
Aug 25, 2016 3.080 3.080 3.080 15 -0.01(-0.32%)
Aug 23, 2016 3.090 3.090 3.090 0 +0.03(+0.98%)
Aug 16, 2016 3.060 3.060 3.060 0 -0.06(-1.91%)
Aug 15, 2016 3.119 3.119 3.119 3.119 500 -0.12(-3.72%)
Aug 09, 2016 3.240 3.240 3.240 0 +0.11(+3.51%)
Aug 03, 2016 3.130 3.130 3.130 0 -0.07(-2.19%)
Aug 02, 2016 3.200 3.200 3.200 3.200 100 -0.07(-2.14%)
Aug 01, 2016 3.260 3.270 3.260 3.270 654 +0.00(+0.00%)
Jul 26, 2016 3.270 3.270 3.270 0 +0.09(+2.83%)
Jul 25, 2016 3.180 3.180 3.180 3.180 174 +0.00(+0.00%)
Jul 22, 2016 3.180 3.180 3.180 3.180 599 -0.04(-1.24%)
Jul 21, 2016 3.170 3.250 3.170 3.220 1,831 -0.08(-2.42%)
Jul 18, 2016 3.300 3.300 3.300 0 +0.01(+0.30%)
Jul 14, 2016 3.290 3.290 3.290 0 +0.05(+1.54%)
Jul 12, 2016 3.240 3.240 3.240 56 +0.08(+2.53%)
Jul 11, 2016 3.230 3.230 3.160 3.160 2,338 -0.04(-1.25%)
Jul 08, 2016 3.150 3.200 3.150 3.200 15,513 +0.11(+3.56%)
Jul 05, 2016 3.090 3.090 3.090 3.090 119 -0.17(-5.21%)
Jul 01, 2016 3.260 3.260 3.260 0 +0.06(+1.87%)
Jun 30, 2016 3.137 3.200 3.137 3.200 1,270 +0.12(+3.90%)
Jun 29, 2016 3.100 3.100 3.080 3.080 1,359 +0.14(+4.76%)
Jun 28, 2016 2.990 2.990 2.930 2.940 1,911 +0.01(+0.34%)
Jun 27, 2016 2.950 2.950 2.930 2.930 1,086 +0.04(+1.38%)
Jun 24, 2016 2.990 3.000 2.890 2.890 3,874 -0.24(-7.67%)
Jun 23, 2016 3.130 3.130 3.130 3.130 310 -0.06(-1.88%)
Jun 22, 2016 3.190 3.190 3.190 3.190 130 -0.01(-0.31%)
Jun 21, 2016 3.160 3.200 3.160 3.200 2,812 +0.03(+0.95%)
Jun 20, 2016 3.170 3.170 3.170 3.170 3,797 +0.13(+4.28%)
Jun 17, 2016 3.030 3.040 3.030 3.040 1,804 +0.03(+1.00%)
Jun 16, 2016 3.010 3.010 3.010 3.010 500 -0.09(-2.97%)
Jun 15, 2016 3.102 3.102 3.102 3.102 412 +0.03(+1.04%)
Jun 14, 2016 3.070 3.070 3.070 3.070 100 -0.01(-0.32%)
Jun 10, 2016 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 07, 2016 3.060 3.060 3.060 0 +0.03(+0.92%)
Jun 06, 2016 3.032 3.032 3.032 3.032 1,000 +0.12(+4.27%)
Jun 02, 2016 2.908 2.908 2.908 0 -0.04(-1.42%)
May 26, 2016 2.950 2.950 2.950 0 +0.16(+5.73%)
May 19, 2016 2.790 2.790 2.790 0 -0.17(-5.74%)
May 18, 2016 2.920 2.960 2.920 2.960 552 +0.16(+5.68%)
May 11, 2016 2.801 2.801 2.801 34 -0.02(-0.67%)
May 10, 2016 2.800 2.850 2.800 2.820 19,752 -0.04(-1.40%)
May 06, 2016 2.860 2.860 2.860 53 +0.00(+0.00%)
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.