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 30, 2018 4.654 4.654 4.654 0 +0.04(+0.86%)
Apr 27, 2018 4.614 4.614 4.614 4.614 214 +0.09(+2.07%)
Apr 26, 2018 4.450 4.520 4.450 4.520 346 +0.08(+1.74%)
Apr 25, 2018 4.440 4.442 4.440 4.442 333 -0.01(-0.17%)
Apr 24, 2018 4.400 4.450 4.400 4.450 400 +0.08(+1.83%)
Apr 23, 2018 4.390 4.400 4.370 4.370 1,313 -0.01(-0.27%)
Apr 20, 2018 4.434 4.434 4.280 4.382 22,074 -0.10(-2.19%)
Apr 19, 2018 4.490 4.500 4.480 4.480 5,406 +0.06(+1.36%)
Apr 18, 2018 4.480 4.480 4.420 4.420 763 +0.10(+2.31%)
Apr 17, 2018 4.320 4.320 4.320 4.320 2,589,730 -0.15(-3.36%)
Apr 13, 2018 4.470 4.470 4.470 0 +0.07(+1.59%)
Apr 12, 2018 4.340 4.400 4.316 4.400 16,770 +0.09(+2.09%)
Apr 11, 2018 4.310 4.310 4.310 4.310 218 +0.07(+1.77%)
Apr 10, 2018 4.235 4.235 4.235 4.235 314 -0.07(-1.74%)
Apr 09, 2018 4.250 4.310 4.250 4.310 336 -0.06(-1.37%)
Apr 06, 2018 4.370 4.370 4.370 4.370 193 -0.05(-1.13%)
Apr 04, 2018 4.420 4.420 4.420 0 +0.16(+3.76%)
Apr 03, 2018 4.360 4.360 4.260 4.260 1,705 -0.02(-0.47%)
Apr 02, 2018 4.220 4.280 4.220 4.280 10,572 -0.33(-7.16%)
Mar 29, 2018 4.610 4.610 4.610 0 +0.06(+1.32%)
Mar 23, 2018 4.550 4.550 4.550 0 +0.06(+1.45%)
Mar 21, 2018 4.485 4.485 4.485 3 +0.09(+2.11%)
Mar 20, 2018 4.393 4.393 4.393 4.393 263 +0.05(+1.21%)
Mar 19, 2018 4.340 4.340 4.340 4.340 2,997 -0.02(-0.46%)
Mar 15, 2018 4.360 4.360 4.360 0 -0.08(-1.80%)
Mar 14, 2018 4.450 4.450 4.440 4.440 1,100 -0.14(-3.08%)
Mar 12, 2018 4.581 4.581 4.581 20 +0.13(+2.95%)
Mar 07, 2018 4.450 4.450 4.450 89 +0.12(+2.89%)
Mar 05, 2018 4.325 4.325 4.325 0 +0.04(+0.82%)
Mar 02, 2018 4.300 4.300 4.290 4.290 3,900 -0.01(-0.23%)
Mar 01, 2018 4.300 4.300 4.300 4.300 155 -0.06(-1.38%)
Feb 28, 2018 4.400 4.400 4.350 4.360 6,938 -0.09(-2.02%)
Feb 27, 2018 4.445 4.450 4.445 4.450 802 +0.01(+0.18%)
Feb 26, 2018 4.480 4.480 4.442 4.442 650 +0.01(+0.27%)
Feb 23, 2018 4.430 4.430 4.430 4.430 185 +0.01(+0.23%)
Feb 22, 2018 4.430 4.420 3,800 +0.03(+0.65%)
Feb 21, 2018 4.380 4.391 4.370 4.391 1,551 +0.02(+0.49%)
Feb 20, 2018 4.378 4.400 4.370 4.370 7,926 -0.03(-0.68%)
Feb 16, 2018 4.400 4.400 4.400 0 +0.06(+1.29%)
Feb 15, 2018 4.344 4.344 4.344 4.344 287 +0.00(+0.09%)
Feb 14, 2018 4.290 4.340 4.290 4.340 1,076 +0.15(+3.58%)
Feb 13, 2018 4.192 4.192 4.170 4.190 11,000 +0.04(+0.96%)
Feb 09, 2018 4.150 4.150 4.150 0 +0.01(+0.24%)
Feb 08, 2018 4.150 4.150 4.140 4.140 754 -0.09(-2.13%)
Feb 07, 2018 4.300 4.300 4.230 0 -0.07(-1.63%)
Feb 05, 2018 4.300 4.300 4.300 0 +0.06(+1.42%)
Feb 02, 2018 4.340 4.340 4.240 4.240 7,490 -0.18(-4.13%)
Jan 26, 2018 4.423 4.423 4.423 0 +0.09(+2.09%)
Jan 23, 2018 4.332 4.332 4.332 0 -0.02(-0.41%)
Jan 22, 2018 4.300 4.350 4.300 4.350 495 +0.00(+0.00%)
Jan 19, 2018 4.350 4.350 4.350 4.350 1,000 +0.04(+0.82%)
Jan 18, 2018 4.320 4.340 4.314 4.314 1,047 -0.01(-0.13%)
Jan 17, 2018 4.305 4.320 4.305 4.320 356 +0.06(+1.41%)
Jan 16, 2018 4.280 4.280 4.260 4.260 2,500 -0.01(-0.23%)
Jan 12, 2018 4.270 4.270 4.270 0 +0.16(+3.89%)
Jan 11, 2018 4.070 4.110 4.070 4.110 5,100 +0.15(+3.79%)
Jan 04, 2018 3.960 3.960 3.960 0 -0.01(-0.25%)
Jan 03, 2018 3.970 3.970 3.970 3.970 286 +0.01(+0.30%)
Jan 02, 2018 3.920 3.958 3.920 3.958 400 +0.05(+1.28%)
Dec 29, 2017 3.908 3.908 3.908 0 +0.04(+0.98%)
Dec 28, 2017 3.860 3.870 3.860 3.870 500 +0.04(+1.11%)
Dec 27, 2017 3.850 3.850 3.828 3.828 905 -0.07(-1.76%)
Dec 21, 2017 3.896 3.896 3.896 0 -0.08(-2.11%)
Dec 19, 2017 3.980 3.980 3.980 0 +0.02(+0.51%)
Dec 14, 2017 3.960 3.960 3.960 30 -0.03(-0.85%)
Dec 11, 2017 3.994 3.994 3.994 0 -0.01(-0.15%)
Dec 08, 2017 4.000 4.000 3.994 4.000 5,837 -0.05(-1.23%)
Dec 07, 2017 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
Dec 06, 2017 4.050 4.050 4.050 4.050 5,259 +0.00(+0.00%)
Dec 05, 2017 4.061 4.095 4.050 4.050 2,619 -0.07(-1.78%)
Nov 30, 2017 4.123 4.123 4.123 0 +0.08(+2.07%)
Nov 29, 2017 4.040 4.040 4.040 4.040 1,220 -0.04(-0.98%)
Nov 21, 2017 4.080 4.080 4.080 0 +0.00(+0.00%)
Nov 20, 2017 4.100 4.100 4.080 4.080 905 -0.09(-2.16%)
Nov 15, 2017 4.170 4.170 4.170 0 +0.07(+1.71%)
Nov 14, 2017 4.120 4.120 4.100 4.100 3,573 -0.10(-2.38%)
Nov 09, 2017 4.200 4.200 4.200 500 -0.02(-0.47%)
Nov 01, 2017 4.220 4.220 4.220 0 +0.01(+0.19%)
Oct 31, 2017 4.190 4.212 4.190 4.212 682 +0.03(+0.65%)
Oct 27, 2017 4.185 4.185 4.185 35 +0.06(+1.58%)
Oct 25, 2017 4.120 4.120 4.120 0 -0.02(-0.48%)
Oct 23, 2017 4.140 4.140 4.140 0 -0.02(-0.36%)
Oct 20, 2017 4.110 4.155 4.110 4.155 539 -0.01(-0.26%)
Oct 19, 2017 4.166 4.166 4.166 4.166 1,000 -0.00(-0.10%)
Oct 18, 2017 4.150 4.170 4.150 4.170 901 +0.04(+0.97%)
Oct 17, 2017 4.150 4.180 4.130 4.130 2,030 +0.04(+0.88%)
Oct 16, 2017 4.130 4.130 4.094 4.094 1,090 -0.07(-1.59%)
Oct 13, 2017 4.108 4.160 4.108 4.160 935 +0.01(+0.24%)
Oct 12, 2017 4.140 4.160 4.140 4.150 930 +0.02(+0.48%)
Oct 11, 2017 4.066 4.130 4.066 4.130 625 +0.07(+1.72%)
Oct 09, 2017 4.060 4.060 4.060 0 +0.08(+2.01%)
Oct 05, 2017 3.980 3.980 3.980 0 +0.00(+0.00%)
Oct 04, 2017 3.980 3.980 3.980 3.980 930 +0.00(+0.00%)
Oct 02, 2017 3.980 3.980 3.980 0 +0.05(+1.35%)
Sep 28, 2017 3.927 3.927 3.927 0 +0.11(+2.80%)
Sep 21, 2017 3.820 3.820 3.820 0 +0.00(+0.00%)
Sep 20, 2017 3.820 3.820 3.820 3.820 265 +0.02(+0.52%)
Sep 19, 2017 3.800 3.800 3.800 3.800 265 +0.03(+0.80%)
Sep 18, 2017 3.760 3.770 3.760 3.770 465 +0.03(+0.80%)
Sep 12, 2017 3.740 3.740 3.740 0 +0.04(+1.08%)
Sep 08, 2017 3.700 3.700 3.700 0 -0.02(-0.43%)
Sep 07, 2017 3.660 3.716 3.660 3.716 1,492 +0.04(+0.98%)
Sep 06, 2017 3.680 3.680 3.680 3.680 2,209 +0.03(+0.93%)
Sep 05, 2017 3.590 3.646 3.590 3.646 1,038 +0.13(+3.58%)
Aug 30, 2017 3.520 3.520 3.520 0 +0.05(+1.44%)
Aug 29, 2017 3.470 3.470 3.470 3.470 100 -0.07(-1.98%)
Aug 25, 2017 3.540 3.540 3.540 0 +0.05(+1.43%)
Aug 24, 2017 3.490 3.490 3.490 3.490 300 +0.04(+1.16%)
Aug 23, 2017 3.450 3.450 3.450 3.450 3,336 +0.01(+0.29%)
Aug 22, 2017 3.445 3.445 3.440 3.440 1,349 +0.00(+0.00%)
Aug 21, 2017 3.447 3.447 3.440 3.440 1,050 +0.06(+1.78%)
Aug 18, 2017 3.430 3.430 3.380 3.380 412 +0.05(+1.50%)
Aug 16, 2017 3.330 3.330 3.330 0 +0.03(+1.03%)
Aug 15, 2017 3.296 3.296 3.296 3.296 501 -0.02(-0.72%)
Aug 14, 2017 3.300 3.320 3.300 3.320 800 +0.03(+0.91%)
Aug 11, 2017 3.290 3.290 3.290 3.290 500 +0.00(+0.06%)
Aug 08, 2017 3.288 3.288 3.288 0 -0.01(-0.36%)
Aug 03, 2017 3.300 3.300 3.300 0 +0.10(+3.25%)
Aug 01, 2017 3.196 3.196 3.196 0 -0.00(-0.13%)
Jul 28, 2017 3.200 3.200 3.200 0 +0.01(+0.31%)
Jul 25, 2017 3.190 3.190 3.190 0 -0.06(-1.85%)
Jul 21, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Jul 19, 2017 3.320 3.320 3.320 0 +0.03(+0.91%)
Jul 18, 2017 3.280 3.290 3.280 3.290 1,064 -0.01(-0.30%)
Jul 17, 2017 3.296 3.310 3.296 3.300 6,444 +0.00(+0.00%)
Jul 14, 2017 3.230 3.300 3.230 3.300 1,744 +0.08(+2.48%)
Jul 13, 2017 3.220 3.220 3.220 3.220 5,010 +0.02(+0.63%)
Jul 12, 2017 3.210 3.230 3.190 3.200 18,800 +0.05(+1.59%)
Jul 11, 2017 3.120 3.150 3.110 3.150 17,300 +0.04(+1.29%)
Jul 10, 2017 3.120 3.130 3.110 3.110 4,314 -0.02(-0.51%)
Jul 07, 2017 3.090 3.126 3.090 3.126 3,478 -0.01(-0.45%)
Jul 05, 2017 3.140 3.140 3.140 0 +0.04(+1.32%)
Jul 03, 2017 3.099 3.099 3.099 3.099 668 -0.03(-0.83%)
Jun 29, 2017 3.125 3.125 3.125 50 -0.04(-1.42%)
Jun 28, 2017 3.160 3.170 3.160 3.170 640 +0.01(+0.32%)
Jun 27, 2017 3.160 3.160 3.160 3.160 600 +0.04(+1.28%)
Jun 26, 2017 3.110 3.130 3.100 3.120 113,300 -0.13(-4.00%)
Jun 23, 2017 3.250 3.250 3.250 3.250 299 +0.00(+0.00%)
Jun 22, 2017 3.218 3.250 3.218 3.250 1,050 +0.00(+0.00%)
Jun 21, 2017 3.220 3.250 3.220 3.250 9,625 +0.12(+3.83%)
Jun 20, 2017 3.250 3.250 3.130 3.130 1,472 -0.12(-3.69%)
Jun 19, 2017 3.224 3.250 3.190 3.250 3,020 +0.16(+5.18%)
Jun 16, 2017 3.080 3.090 3.080 3.090 24,222 -0.11(-3.56%)
Jun 15, 2017 3.230 3.230 3.204 3.204 4,410 -0.02(-0.50%)
Jun 13, 2017 3.220 3.220 3.220 0 -0.01(-0.31%)
Jun 06, 2017 3.230 3.230 3.230 0 +0.02(+0.62%)
Jun 05, 2017 3.210 3.210 3.210 3.210 4,950 +0.02(+0.63%)
Jun 01, 2017 3.190 3.190 3.190 0 +0.02(+0.63%)
May 31, 2017 3.160 3.170 3.160 3.170 10,226 +0.11(+3.59%)
May 26, 2017 3.060 3.060 3.060 0 -0.03(-0.99%)
May 23, 2017 3.091 3.091 3.091 0 -0.04(-1.39%)
May 22, 2017 3.110 3.134 3.110 3.134 2,150 +0.09(+3.09%)
May 19, 2017 3.040 3.054 3.040 3.040 2,455 +0.02(+0.66%)
May 18, 2017 3.020 3.020 3.020 3.020 708 +0.07(+2.37%)
May 12, 2017 2.950 2.950 2.950 0 -0.01(-0.34%)
May 11, 2017 2.960 2.960 2.960 2.960 300 -0.05(-1.66%)
May 09, 2017 3.010 3.010 3.010 0 +0.01(+0.33%)
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.