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, 2020 3.170 3.170 3.170 3.170 291 -0.03(-0.94%)
Apr 29, 2020 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Apr 28, 2020 3.360 3.360 3.200 3.200 469 -0.05(-1.54%)
Apr 27, 2020 3.140 3.350 3.140 3.250 2,781 +0.09(+2.85%)
Apr 24, 2020 3.250 3.250 3.160 3.160 2,000 -0.09(-2.77%)
Apr 23, 2020 3.250 3.490 3.250 3.250 7,608 +0.04(+1.25%)
Apr 21, 2020 3.210 3.210 3.210 0 -0.17(-5.17%)
Apr 20, 2020 3.320 3.530 3.320 3.385 728 -0.07(-1.88%)
Apr 17, 2020 3.400 3.490 3.320 3.450 3,500 +0.22(+6.81%)
Apr 16, 2020 3.230 3.230 3.230 100 +0.00(+0.00%)
Apr 15, 2020 3.210 3.230 3.200 3.230 1,900 -0.21(-5.97%)
Apr 14, 2020 3.430 3.460 3.430 3.435 1,353 +0.02(+0.44%)
Apr 13, 2020 3.230 3.420 3.230 3.420 573 +0.01(+0.29%)
Apr 09, 2020 3.305 3.410 3.305 3.410 300 +0.19(+5.90%)
Apr 08, 2020 3.220 3.220 3.220 3.220 359 -0.04(-1.23%)
Apr 07, 2020 3.175 3.260 3.175 3.260 999 +0.19(+6.19%)
Apr 06, 2020 3.100 3.100 3.070 3.070 3,539 +0.40(+14.98%)
Apr 02, 2020 2.670 2.670 2.670 0 -0.12(-4.22%)
Apr 01, 2020 2.830 2.830 2.788 2.788 1,103 -0.04(-1.43%)
Mar 31, 2020 2.828 2.828 2.828 2.828 31,790 +0.09(+3.46%)
Mar 30, 2020 2.960 2.960 2.733 2.733 2,013 -0.14(-4.87%)
Mar 27, 2020 2.840 3.010 2.840 2.873 3,500 -0.16(-5.17%)
Mar 26, 2020 2.970 3.030 2.970 3.030 1,238 +0.26(+9.27%)
Mar 25, 2020 2.620 2.890 2.620 2.773 5,484 +0.07(+2.51%)
Mar 24, 2020 2.670 2.705 2.670 2.705 3,761 -0.02(-0.55%)
Mar 23, 2020 2.670 2.720 2.665 2.720 2,736 +0.04(+1.49%)
Mar 20, 2020 2.785 2.930 2.680 2.680 2,200 -0.19(-6.78%)
Mar 19, 2020 2.920 2.920 2.795 2.875 1,398 +0.06(+2.31%)
Mar 18, 2020 2.820 2.820 2.810 2.810 1,260 -0.35(-11.08%)
Mar 17, 2020 2.990 3.160 2.815 3.160 6,619 +0.26(+8.97%)
Mar 16, 2020 2.950 2.950 2.850 2.900 6,347 -0.25(-7.94%)
Mar 13, 2020 3.140 3.220 2.900 3.150 3,900 +0.01(+0.32%)
Mar 12, 2020 3.210 3.210 2.910 3.140 7,153 -0.45(-12.53%)
Mar 11, 2020 3.590 3.685 3.590 3.590 1,442 -0.20(-5.28%)
Mar 10, 2020 3.700 3.830 3.700 3.790 1,748 -0.29(-7.11%)
Mar 09, 2020 3.888 4.120 3.680 4.080 14,995 -0.35(-7.90%)
Mar 05, 2020 4.430 4.430 4.430 0 +0.00(+0.00%)
Mar 04, 2020 4.430 4.430 4.430 4.430 57,806 +0.10(+2.31%)
Mar 03, 2020 4.330 4.330 4.330 40 +0.00(+0.00%)
Mar 02, 2020 4.200 4.330 4.170 4.330 1,143 +0.08(+2.00%)
Feb 28, 2020 4.245 4.245 4.245 4.245 700 -0.24(-5.25%)
Feb 27, 2020 4.480 4.480 4.480 108 +0.00(+0.00%)
Feb 26, 2020 4.480 4.480 4.480 4.480 172 +0.01(+0.22%)
Feb 25, 2020 4.600 4.600 4.470 4.470 2,005 -0.23(-4.97%)
Feb 24, 2020 4.510 4.704 4.470 4.704 28,287 -0.20(-4.00%)
Feb 21, 2020 4.730 4.900 4.730 4.900 200 +0.04(+0.82%)
Feb 20, 2020 4.884 4.884 4.740 4.860 31,391 -0.10(-2.02%)
Feb 19, 2020 4.960 4.960 4.960 4.960 1,022 +0.05(+1.02%)
Feb 18, 2020 4.910 4.910 4.910 4.910 4,054 +0.00(+0.00%)
Feb 14, 2020 4.910 4.910 4.910 12 +0.00(+0.00%)
Feb 12, 2020 4.910 4.910 4.910 0 +0.00(+0.00%)
Feb 11, 2020 4.910 4.910 4.910 4.910 2,000 -0.02(-0.41%)
Feb 10, 2020 4.930 4.930 4.930 4.930 505 +0.01(+0.20%)
Feb 07, 2020 4.920 4.920 4.920 4.920 400 +0.26(+5.58%)
Feb 06, 2020 4.660 4.660 4.660 23 +0.00(+0.00%)
Feb 03, 2020 4.660 4.660 4.660 0 -0.10(-2.10%)
Jan 30, 2020 4.760 4.760 4.760 0 -0.36(-6.94%)
Jan 29, 2020 5.115 5.115 5.115 54 +0.00(+0.00%)
Jan 28, 2020 5.115 5.115 5.115 5.115 159 +0.12(+2.30%)
Jan 27, 2020 5.000 5.000 5.000 86 +0.00(+0.00%)
Jan 24, 2020 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Jan 21, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 16, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 14, 2020 4.950 4.950 4.950 0 +0.15(+3.13%)
Jan 10, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Jan 09, 2020 4.950 4.950 4.950 6 +0.00(+0.00%)
Jan 08, 2020 4.950 4.950 4.950 4.950 306 +0.05(+1.02%)
Jan 07, 2020 4.900 4.900 4.900 78 +0.00(+0.00%)
Jan 06, 2020 4.900 4.900 4.900 51 +0.00(+0.00%)
Jan 03, 2020 4.900 4.900 4.900 60 +0.00(+0.00%)
Jan 02, 2020 5.060 5.060 4.900 4.900 1,100 -0.19(-3.73%)
Dec 30, 2019 5.090 5.090 5.090 0 +0.00(+0.00%)
Dec 26, 2019 5.090 5.090 5.090 0 +0.19(+3.88%)
Dec 20, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 18, 2019 4.900 4.900 4.900 0 +0.36(+7.93%)
Dec 17, 2019 4.540 4.540 4.540 87 +0.00(+0.00%)
Dec 06, 2019 4.540 4.540 4.540 0 -0.18(-3.92%)
Dec 04, 2019 4.725 4.725 4.725 0 +0.02(+0.53%)
Dec 03, 2019 4.790 4.790 4.690 4.700 3,565 +0.21(+4.68%)
Dec 02, 2019 4.600 4.600 4.490 4.490 398 -0.16(-3.44%)
Nov 25, 2019 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2019 4.650 4.650 4.650 147 +0.00(+0.00%)
Nov 21, 2019 4.650 4.650 4.650 55 +0.00(+0.00%)
Nov 18, 2019 4.650 4.650 4.650 0 +0.12(+2.65%)
Nov 15, 2019 4.530 4.530 4.530 4.530 100 -0.36(-7.36%)
Nov 14, 2019 4.890 4.890 4.890 5 +0.00(+0.00%)
Nov 13, 2019 4.890 4.890 4.890 8 +0.00(+0.00%)
Nov 12, 2019 4.890 4.890 4.890 32 +0.00(+0.00%)
Nov 11, 2019 4.890 4.890 4.890 25 +0.00(+0.00%)
Nov 08, 2019 4.890 4.890 4.890 5 +0.00(+0.00%)
Nov 07, 2019 4.890 4.890 4.890 85 +0.00(+0.00%)
Nov 05, 2019 4.890 4.890 4.890 0 +0.09(+1.87%)
Nov 04, 2019 4.800 4.800 4.800 4.800 1,004 -0.10(-2.04%)
Nov 01, 2019 4.900 4.900 4.900 4.900 500 +0.04(+0.93%)
Oct 31, 2019 4.855 4.855 4.855 4.855 316 +0.12(+2.43%)
Oct 30, 2019 4.740 4.740 4.740 2 +0.00(+0.00%)
Oct 28, 2019 4.740 4.740 4.740 0 +0.00(+0.00%)
Oct 22, 2019 4.740 4.740 4.740 0 +0.00(+0.00%)
Oct 21, 2019 4.670 4.740 4.640 4.740 2,076 -0.15(-3.07%)
Oct 17, 2019 4.890 4.890 4.890 0 +0.13(+2.73%)
Oct 16, 2019 4.760 4.760 4.760 4.760 138,563 +0.07(+1.49%)
Oct 14, 2019 4.690 4.690 4.690 0 +0.00(+0.00%)
Oct 11, 2019 4.690 4.690 4.690 4.690 300 +0.01(+0.21%)
Oct 10, 2019 4.595 4.680 4.500 4.680 13,987 +0.07(+1.52%)
Oct 09, 2019 4.610 4.610 4.610 20 +0.00(+0.00%)
Oct 07, 2019 4.610 4.610 4.610 0 +0.00(+0.00%)
Oct 01, 2019 4.610 4.610 4.610 0 +0.00(+0.00%)
Sep 30, 2019 4.610 4.610 4.610 67 +0.00(+0.00%)
Sep 24, 2019 4.610 4.610 4.610 0 -0.03(-0.65%)
Sep 23, 2019 4.640 4.640 4.640 4.640 282 -0.11(-2.32%)
Sep 20, 2019 4.750 4.750 4.750 4.750 6,000 -0.09(-1.86%)
Sep 19, 2019 4.840 4.840 4.840 4.840 1,485 +0.42(+9.50%)
Sep 17, 2019 4.420 4.420 4.420 0 +0.00(+0.00%)
Sep 16, 2019 4.420 4.420 4.420 4.420 898 +0.00(+0.00%)
Sep 12, 2019 4.420 4.420 4.420 0 +0.12(+2.79%)
Sep 10, 2019 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 09, 2019 4.300 4.300 4.300 4.300 294 -0.07(-1.60%)
Sep 06, 2019 4.320 4.370 4.320 4.370 800 -0.02(-0.46%)
Sep 04, 2019 4.390 4.390 4.390 0 +0.10(+2.33%)
Aug 30, 2019 4.290 4.290 4.290 0 -0.11(-2.50%)
Aug 28, 2019 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 27, 2019 4.400 4.400 4.400 4.400 100 -0.16(-3.51%)
Aug 26, 2019 4.560 4.560 4.560 4.560 415 +0.19(+4.35%)
Aug 21, 2019 4.370 4.370 4.370 0 +0.00(+0.00%)
Aug 15, 2019 4.370 4.370 4.370 0 -0.13(-2.89%)
Aug 14, 2019 4.510 4.510 4.500 4.500 765 +0.04(+0.90%)
Aug 12, 2019 4.460 4.460 4.460 0 -0.16(-3.46%)
Aug 09, 2019 4.620 4.620 4.620 4.620 200 -0.08(-1.70%)
Aug 07, 2019 4.700 4.700 4.700 0 +0.16(+3.52%)
Aug 06, 2019 4.730 4.730 4.540 4.540 1,311 -0.11(-2.37%)
Aug 05, 2019 4.650 4.650 4.650 4.650 303 -0.10(-2.11%)
Aug 02, 2019 4.750 4.750 4.750 4.750 100 +0.33(+7.47%)
Aug 01, 2019 4.750 4.750 4.420 4.420 725 -0.06(-1.34%)
Jul 31, 2019 4.480 4.480 4.480 72 +0.00(+0.00%)
Jul 30, 2019 4.480 4.480 4.480 4.480 157 -0.13(-2.82%)
Jul 26, 2019 4.610 4.610 4.610 0 +0.05(+1.10%)
Jul 23, 2019 4.560 4.560 4.560 0 +0.03(+0.66%)
Jul 18, 2019 4.530 4.530 4.530 0 +0.00(+0.00%)
Jul 17, 2019 4.530 4.530 4.530 4.530 262 +0.05(+1.12%)
Jul 16, 2019 4.370 4.480 4.370 4.480 1,047 +0.13(+2.99%)
Jul 15, 2019 4.350 4.350 4.350 47 +0.00(+0.00%)
Jul 11, 2019 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 10, 2019 4.250 4.350 4.250 4.350 7,159 +0.21(+5.07%)
Jul 08, 2019 4.140 4.140 4.140 0 -0.04(-0.96%)
Jul 05, 2019 4.190 4.240 4.180 4.180 2,700 -0.01(-0.24%)
Jul 01, 2019 4.190 4.190 4.190 0 +0.00(+0.00%)
Jun 28, 2019 4.380 4.380 4.190 4.190 4,000 -0.15(-3.46%)
Jun 27, 2019 4.340 4.340 4.340 39 +0.00(+0.00%)
Jun 26, 2019 4.340 4.340 4.340 4.340 300 +0.00(+0.00%)
Jun 25, 2019 4.330 4.340 4.330 4.340 3,400 +0.20(+4.83%)
Jun 24, 2019 4.090 4.140 4.090 4.140 543 -0.01(-0.24%)
Jun 21, 2019 4.150 4.150 4.150 25 +0.00(+0.00%)
Jun 19, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 17, 2019 4.150 4.150 4.150 0 +0.02(+0.48%)
Jun 14, 2019 4.130 4.130 4.130 54 +0.00(+0.00%)
Jun 13, 2019 4.130 4.130 4.130 17 +0.00(+0.00%)
Jun 05, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
May 31, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
May 30, 2019 4.130 4.130 4.130 50 +0.00(+0.00%)
May 29, 2019 4.130 4.130 4.130 77 +0.00(+0.00%)
May 28, 2019 4.130 4.130 4.130 85 +0.00(+0.00%)
May 24, 2019 4.130 4.130 4.130 4.130 300 -0.27(-6.14%)
May 23, 2019 4.400 4.400 4.400 4.400 100 +0.25(+6.02%)
May 22, 2019 4.150 4.150 4.150 3 +0.00(+0.00%)
May 21, 2019 4.150 4.150 4.150 4.150 109 -0.09(-2.24%)
May 15, 2019 4.245 4.245 4.245 0 +0.27(+6.66%)
May 14, 2019 3.980 3.980 3.980 3.980 737 -0.24(-5.69%)
May 13, 2019 4.220 4.220 4.220 4.220 105 +0.09(+2.30%)
May 10, 2019 4.130 4.130 4.125 4.125 400 -0.05(-1.32%)
May 07, 2019 4.180 4.180 4.180 0 -0.01(-0.24%)
May 06, 2019 4.190 4.190 4.190 4.190 102 +0.22(+5.54%)
May 03, 2019 3.970 3.970 3.970 3.970 100 -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.