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 30, 2021 5.285 5.330 5.170 5.270 2,000 -0.03(-0.57%)
Apr 29, 2021 5.300 5.300 5.300 5.300 200 -0.27(-4.85%)
Apr 28, 2021 5.640 5.640 5.530 5.570 10,303 -0.06(-1.07%)
Apr 27, 2021 5.630 5.630 5.630 218 +0.00(+0.00%)
Apr 26, 2021 5.630 5.630 5.630 5.630 647 +0.06(+1.08%)
Apr 23, 2021 5.640 5.640 5.570 5.570 4,400 -0.04(-0.71%)
Apr 22, 2021 5.555 5.610 5.555 5.610 578 +0.19(+3.41%)
Apr 21, 2021 5.550 5.550 5.425 5.425 1,068 +0.03(+0.54%)
Apr 20, 2021 5.490 5.490 5.381 5.396 14,489 -0.05(-0.99%)
Apr 19, 2021 5.450 5.450 5.380 5.450 3,426 +0.04(+0.74%)
Apr 16, 2021 5.410 5.410 5.410 50 +0.00(+0.00%)
Apr 15, 2021 5.360 5.410 5.360 5.410 390 +0.01(+0.19%)
Apr 14, 2021 5.360 5.400 5.360 5.400 851 +0.00(+0.00%)
Apr 13, 2021 5.260 5.400 5.260 5.400 1,330 +0.10(+1.89%)
Apr 12, 2021 5.300 5.300 5.300 21 +0.00(+0.00%)
Apr 09, 2021 5.300 5.300 5.300 5.300 100 -0.02(-0.38%)
Apr 08, 2021 5.320 5.380 5.310 5.320 1,471 -0.08(-1.48%)
Apr 07, 2021 5.370 5.400 5.370 5.400 287 +0.12(+2.27%)
Apr 06, 2021 5.250 5.280 5.250 5.280 592 -0.29(-5.21%)
Apr 05, 2021 5.070 5.570 5.070 5.570 3,000 +0.05(+0.91%)
Apr 01, 2021 5.520 5.520 5.520 5.520 100 +0.09(+1.66%)
Mar 31, 2021 5.430 5.430 5.430 5.430 1,390 -0.01(-0.18%)
Mar 30, 2021 5.440 5.440 5.440 5.440 100 -0.10(-1.81%)
Mar 29, 2021 5.540 5.540 5.540 5.540 253 -0.00(-0.09%)
Mar 26, 2021 5.545 5.545 5.545 5.545 200 +0.11(+2.02%)
Mar 25, 2021 5.400 5.435 5.400 5.435 576 +0.03(+0.65%)
Mar 24, 2021 5.460 5.460 5.400 5.400 976 +0.10(+1.89%)
Mar 23, 2021 5.300 5.300 5.300 5.300 262 -0.11(-2.03%)
Mar 22, 2021 5.365 5.410 5.360 5.410 441 +0.16(+3.05%)
Mar 19, 2021 5.250 5.250 5.250 24 +0.00(+0.00%)
Mar 18, 2021 5.250 5.250 5.250 5.250 369 -0.01(-0.19%)
Mar 17, 2021 5.400 5.400 5.260 5.260 1,412 -0.09(-1.68%)
Mar 16, 2021 5.400 5.400 5.270 5.350 5,327 -0.05(-0.93%)
Mar 15, 2021 5.370 5.400 5.260 5.400 4,907 +0.31(+6.09%)
Mar 12, 2021 5.175 5.175 5.090 5.090 2,200 -0.14(-2.68%)
Mar 11, 2021 5.230 5.230 5.230 5.230 1,749 +0.04(+0.77%)
Mar 10, 2021 5.190 5.190 5.190 5.190 640 +0.15(+2.98%)
Mar 09, 2021 5.040 5.040 5.040 5.040 174 +0.02(+0.40%)
Mar 08, 2021 5.020 5.020 5.020 5.020 297 +0.03(+0.60%)
Mar 05, 2021 4.990 4.990 4.990 28 +0.00(+0.00%)
Mar 04, 2021 5.000 5.000 4.940 4.990 1,626 +0.01(+0.20%)
Mar 03, 2021 4.910 4.980 4.870 4.980 1,321 -0.08(-1.58%)
Mar 02, 2021 5.060 5.060 5.000 5.060 1,196 +0.06(+1.20%)
Mar 01, 2021 5.000 5.000 5.000 5.000 3,250 -0.04(-0.79%)
Feb 25, 2021 5.040 5.040 5.040 0 +0.00(+0.00%)
Feb 24, 2021 5.040 5.040 5.040 7 +0.00(+0.00%)
Feb 23, 2021 5.040 5.040 4.930 5.040 9,603 -0.17(-3.26%)
Feb 22, 2021 5.210 5.210 5.210 5.210 5,045 +0.05(+0.97%)
Feb 19, 2021 5.160 5.160 5.160 5.160 200 +0.01(+0.19%)
Feb 18, 2021 5.150 5.150 5.150 5.150 1,216 -0.05(-0.96%)
Feb 17, 2021 5.200 5.200 5.200 5.200 1,136 +0.05(+0.97%)
Feb 16, 2021 5.280 5.360 5.150 5.150 2,343 -0.15(-2.83%)
Feb 12, 2021 5.300 5.300 5.300 5.300 20,000 -0.02(-0.38%)
Feb 11, 2021 5.362 5.362 5.320 5.320 2,685 +0.12(+2.31%)
Feb 10, 2021 5.200 5.200 5.200 151 +0.00(+0.00%)
Feb 09, 2021 5.200 5.200 5.200 86,052 +0.00(+0.00%)
Feb 08, 2021 5.200 5.200 5.200 18 +0.00(+0.00%)
Feb 05, 2021 5.140 5.200 5.140 5.200 2,800 +0.26(+5.26%)
Feb 04, 2021 5.100 5.150 4.940 4.940 309 -0.14(-2.76%)
Feb 03, 2021 4.970 4.970 5.080 2,256 +0.11(+2.21%)
Feb 02, 2021 4.965 4.970 4.965 4.970 802 +0.06(+1.22%)
Feb 01, 2021 4.800 4.910 4.800 4.910 1,320 -0.06(-1.21%)
Jan 29, 2021 4.970 4.970 4.970 4.970 200 +0.04(+0.81%)
Jan 28, 2021 4.930 4.930 4.930 4.930 584 -0.06(-1.20%)
Jan 27, 2021 4.990 4.990 4.990 4.990 1,002 -0.01(-0.20%)
Jan 26, 2021 5.000 5.000 5.000 5.000 780 -0.09(-1.77%)
Jan 22, 2021 5.090 5.090 5.090 0 -0.04(-0.78%)
Jan 21, 2021 5.080 5.130 5.080 5.130 1,357 -0.02(-0.39%)
Jan 20, 2021 5.150 5.150 5.150 5.150 214 +0.08(+1.58%)
Jan 19, 2021 5.070 5.070 5.070 5.070 378 -0.06(-1.17%)
Jan 15, 2021 5.060 5.130 5.060 5.130 600 -0.06(-1.16%)
Jan 14, 2021 5.190 5.190 5.190 5.190 1,350 +0.06(+1.17%)
Jan 13, 2021 5.130 5.130 5.130 5.130 200 -0.03(-0.58%)
Jan 12, 2021 5.250 5.250 5.160 5.160 1,080 +0.10(+1.98%)
Jan 11, 2021 5.210 5.210 5.060 5.060 1,265 -0.13(-2.50%)
Jan 08, 2021 5.190 5.190 5.190 5.190 5,000 +0.01(+0.19%)
Jan 07, 2021 5.110 5.180 5.110 5.180 4,997 +0.13(+2.57%)
Jan 06, 2021 5.000 5.050 5.000 5.050 2,399 +0.12(+2.43%)
Jan 05, 2021 4.910 4.910 4.930 1,061 +0.02(+0.41%)
Jan 04, 2021 4.910 4.910 4.910 4.910 101 +0.20(+4.25%)
Dec 31, 2020 4.710 4.710 4.710 223 -0.16(-3.19%)
Dec 30, 2020 4.865 4.865 4.865 4.865 223 +0.03(+0.52%)
Dec 29, 2020 4.840 4.840 4.840 4.840 595 +0.12(+2.54%)
Dec 28, 2020 4.880 4.880 4.720 4.720 1,443 +0.10(+2.16%)
Dec 24, 2020 4.620 4.620 4.610 4.620 5,800 -0.01(-0.22%)
Dec 23, 2020 4.690 4.690 4.630 4.630 2,001 +0.01(+0.22%)
Dec 22, 2020 4.620 4.620 4.620 1 +0.00(+0.00%)
Dec 21, 2020 4.620 4.620 4.620 4.620 477 +0.03(+0.65%)
Dec 17, 2020 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 16, 2020 4.590 4.590 4.590 1 +0.00(+0.00%)
Dec 15, 2020 4.610 4.610 4.590 4.590 503 +0.04(+0.77%)
Dec 14, 2020 4.570 4.570 4.555 4.555 323 +0.07(+1.56%)
Dec 11, 2020 4.485 4.485 4.485 4.485 200 +0.07(+1.47%)
Dec 10, 2020 4.420 4.420 4.420 1 +0.00(+0.00%)
Dec 09, 2020 4.420 4.420 4.420 4.420 702 -0.03(-0.67%)
Dec 08, 2020 4.450 4.450 4.450 16 +0.00(+0.00%)
Dec 07, 2020 4.450 4.450 4.450 4.450 5,650 +0.01(+0.23%)
Dec 04, 2020 4.440 4.440 4.440 4.440 200 -0.14(-3.06%)
Dec 03, 2020 4.580 4.580 4.580 34 +0.00(+0.00%)
Dec 02, 2020 4.580 4.580 4.580 4.580 250 +0.04(+0.77%)
Dec 01, 2020 4.545 4.545 4.545 7 +0.00(+0.00%)
Nov 30, 2020 4.580 4.580 4.545 4.545 1,509 -0.04(-0.85%)
Nov 27, 2020 4.584 4.584 4.584 4.584 300 +0.16(+3.71%)
Nov 25, 2020 4.410 4.420 4.382 4.420 5,200 +0.13(+3.03%)
Nov 24, 2020 4.265 4.290 4.265 4.290 522 +0.05(+1.13%)
Nov 23, 2020 4.242 4.242 4.242 4.242 1,629 +0.02(+0.52%)
Nov 20, 2020 4.250 4.250 4.220 4.220 1,300 +0.01(+0.24%)
Nov 19, 2020 4.165 4.230 4.165 4.210 1,420 +0.04(+0.96%)
Nov 17, 2020 4.170 4.170 4.170 0 +0.07(+1.71%)
Nov 13, 2020 4.100 4.100 4.100 0 -0.01(-0.24%)
Nov 12, 2020 4.070 4.140 4.070 4.110 435 -0.05(-1.20%)
Nov 10, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
Nov 09, 2020 4.150 4.160 4.150 4.160 1,695 +0.26(+6.67%)
Nov 05, 2020 3.900 3.900 3.900 0 +0.00(+0.00%)
Nov 04, 2020 3.970 3.970 3.900 380 -0.07(-1.76%)
Nov 03, 2020 3.900 3.970 3.900 3.970 345 +0.16(+4.20%)
Nov 02, 2020 3.810 3.810 3.810 3.810 204 +0.01(+0.26%)
Oct 30, 2020 3.700 3.800 3.700 3.800 3,000 +0.10(+2.70%)
Oct 29, 2020 3.700 3.700 3.700 3.700 4,000 -0.05(-1.33%)
Oct 28, 2020 3.860 3.860 3.750 3.750 950 -0.18(-4.58%)
Oct 27, 2020 3.930 3.930 3.930 3.930 11,649 -0.08(-2.12%)
Oct 26, 2020 4.015 4.015 4.015 4.015 1,931 -0.17(-3.95%)
Oct 23, 2020 4.100 4.180 4.070 4.180 500 +0.08(+1.95%)
Oct 22, 2020 4.100 4.100 4.100 4.100 500 -0.05(-1.20%)
Oct 21, 2020 4.190 4.190 4.150 4.150 265 -0.10(-2.35%)
Oct 20, 2020 4.250 4.250 4.250 2 +0.00(+0.00%)
Oct 19, 2020 4.220 4.250 4.220 4.250 5,176 +0.05(+1.19%)
Oct 16, 2020 4.200 4.200 4.200 4.200 2,000 +0.00(+0.00%)
Oct 15, 2020 4.200 4.200 4.200 4.200 2,000 -0.05(-1.18%)
Oct 12, 2020 4.250 4.250 4.250 0 +0.10(+2.41%)
Oct 08, 2020 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 07, 2020 4.170 4.170 4.130 4.150 7,000 +0.00(+0.00%)
Oct 06, 2020 4.210 4.210 4.150 4.150 6,600 +0.14(+3.49%)
Sep 30, 2020 4.010 4.010 4.010 0 +0.01(+0.25%)
Sep 29, 2020 3.980 4.000 3.980 4.000 2,360 +0.06(+1.52%)
Sep 28, 2020 3.940 3.940 3.940 3.940 300 -0.04(-1.01%)
Sep 24, 2020 3.980 3.980 3.980 0 +0.03(+0.76%)
Sep 23, 2020 3.950 3.950 3.950 3.950 575 +0.00(+0.00%)
Sep 22, 2020 3.950 3.950 3.950 3.950 600 +0.02(+0.51%)
Sep 21, 2020 4.000 4.000 3.930 3.930 8,049 -0.11(-2.72%)
Sep 17, 2020 4.040 4.040 4.040 0 +0.00(+0.00%)
Sep 16, 2020 4.040 4.040 4.040 15 +0.00(+0.00%)
Sep 15, 2020 4.040 4.040 4.040 4.040 1,103 +0.09(+2.28%)
Sep 11, 2020 3.950 3.950 3.950 0 +0.01(+0.13%)
Sep 08, 2020 3.945 3.945 3.945 0 -0.10(-2.59%)
Sep 04, 2020 4.050 4.050 4.050 50 +0.00(+0.00%)
Sep 03, 2020 4.050 4.050 4.050 4.050 1,001 -0.15(-3.57%)
Aug 31, 2020 4.200 4.200 4.200 0 +0.21(+5.26%)
Aug 28, 2020 3.990 3.990 3.990 55 +0.00(+0.00%)
Aug 27, 2020 3.990 3.990 3.990 3.990 1,205 +0.20(+5.28%)
Aug 21, 2020 3.790 3.790 3.790 0 -0.14(-3.56%)
Aug 20, 2020 3.930 3.930 3.930 3.930 176 -0.20(-4.84%)
Aug 18, 2020 4.130 4.130 4.130 0 +0.00(+0.00%)
Aug 17, 2020 4.130 4.130 4.130 4.130 458 -0.08(-1.90%)
Aug 13, 2020 4.210 4.210 4.210 0 +0.05(+1.20%)
Aug 11, 2020 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 10, 2020 4.170 4.170 4.160 4.160 700 +0.00(+0.00%)
Aug 05, 2020 4.160 4.160 4.160 0 +0.02(+0.48%)
Aug 04, 2020 4.140 4.140 4.140 23 +0.00(+0.00%)
Aug 03, 2020 4.150 4.150 4.140 4.140 2,306 +0.09(+2.22%)
Jul 31, 2020 4.020 4.050 4.020 4.050 1,700 -0.01(-0.25%)
Jul 30, 2020 3.990 4.060 3.990 4.060 1,497 +0.05(+1.25%)
Jul 28, 2020 4.010 4.010 4.010 0 -0.15(-3.55%)
Jul 27, 2020 4.157 4.157 4.157 4.157 218 -0.01(-0.18%)
Jul 24, 2020 4.120 4.200 4.120 4.165 500 +0.00(+0.12%)
Jul 23, 2020 4.180 4.180 4.160 4.160 2,152 +0.17(+4.26%)
Jul 22, 2020 3.990 3.990 3.990 1 +0.00(+0.00%)
Jul 20, 2020 3.990 3.990 3.990 0 -0.03(-0.75%)
Jul 17, 2020 4.020 4.020 4.020 4.020 300 -0.02(-0.50%)
Jul 15, 2020 4.040 4.040 4.040 0 +0.09(+2.28%)
Jul 13, 2020 3.950 3.950 3.950 0 +0.08(+1.94%)
Jul 10, 2020 3.905 3.905 3.875 3.875 400 +0.06(+1.71%)
Jul 09, 2020 3.810 3.810 3.810 80 +0.00(+0.00%)
Jul 07, 2020 3.810 3.810 3.810 0 +0.00(+0.00%)
Jul 02, 2020 3.810 3.810 3.810 0 +0.08(+2.14%)
Jun 30, 2020 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 29, 2020 3.730 3.730 3.730 3.730 1,030 +0.02(+0.54%)
Jun 25, 2020 3.710 3.710 3.710 0 +0.00(+0.00%)
Jun 24, 2020 3.710 3.710 3.710 3.710 2,126 -0.14(-3.64%)
Jun 23, 2020 3.850 3.850 3.850 3.850 1,089 +0.06(+1.58%)
Jun 22, 2020 3.930 3.930 3.790 3.790 2,533 -0.32(-7.79%)
Jun 19, 2020 4.110 4.110 4.110 4.110 400 +0.27(+7.03%)
Jun 18, 2020 3.900 3.900 3.840 3.840 291 -0.09(-2.29%)
Jun 17, 2020 3.930 3.930 3.930 3.930 143 +0.09(+2.34%)
Jun 16, 2020 4.050 4.050 3.840 3.840 1,885 +0.17(+4.63%)
Jun 15, 2020 3.590 3.740 3.590 3.670 3,329 -0.02(-0.54%)
Jun 11, 2020 3.690 3.690 3.690 0 -0.26(-6.58%)
Jun 10, 2020 3.950 3.950 3.950 64,653 +0.00(+0.00%)
Jun 09, 2020 3.950 3.950 3.950 3.950 320 -0.17(-4.13%)
Jun 08, 2020 3.958 4.120 3.958 4.120 950 +0.20(+5.04%)
Jun 04, 2020 3.922 3.922 3.922 0 -0.15(-3.74%)
Jun 03, 2020 4.075 4.075 4.075 4.075 542 +0.20(+5.03%)
Jun 02, 2020 3.890 3.890 3.820 3.880 962 -0.01(-0.26%)
Jun 01, 2020 3.630 3.890 3.630 3.890 538 +0.08(+2.10%)
May 29, 2020 3.810 3.810 3.810 3.810 300 +0.06(+1.60%)
May 28, 2020 3.750 3.750 3.750 3.750 346 -0.05(-1.37%)
May 27, 2020 3.600 3.802 3.578 3.802 2,364 +0.16(+4.45%)
May 26, 2020 3.640 3.640 3.640 3.640 909 +0.24(+7.06%)
May 22, 2020 3.380 3.400 3.380 3.400 9,900 +0.02(+0.59%)
May 21, 2020 3.385 3.385 3.380 3.380 1,701 +0.08(+2.42%)
May 20, 2020 3.430 3.430 3.300 3.300 378 +0.05(+1.54%)
May 19, 2020 3.520 3.520 3.250 3.250 1,333 +0.01(+0.31%)
May 15, 2020 3.240 3.240 3.240 0 +0.00(+0.00%)
May 14, 2020 3.350 3.350 3.240 3.240 472 -0.11(-3.28%)
May 13, 2020 3.320 3.350 3.320 3.350 947 -0.06(-1.76%)
May 11, 2020 3.410 3.410 3.410 0 -0.01(-0.29%)
May 08, 2020 3.420 3.420 3.420 3.420 200 +0.30(+9.62%)
May 07, 2020 3.120 3.120 3.120 3.120 2,288 +0.01(+0.32%)
May 06, 2020 3.150 3.150 3.110 3.110 2,485 -0.18(-5.47%)
May 05, 2020 3.330 3.330 3.290 3.290 515 +0.12(+3.79%)
May 04, 2020 3.170 3.170 3.170 95 +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.