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 29, 2022 3.350 3.413 3.240 3.410 7,956 +0.07(+2.10%)
Apr 28, 2022 3.310 3.358 3.260 3.340 10,772 +0.15(+4.54%)
Apr 27, 2022 3.250 3.250 3.163 3.195 6,532 -0.06(-1.99%)
Apr 26, 2022 3.420 3.440 3.260 3.260 5,922 -0.21(-5.92%)
Apr 25, 2022 3.420 3.533 3.390 3.465 8,200 -0.12(-3.48%)
Apr 22, 2022 3.510 3.590 3.460 3.590 20,330 +0.17(+4.97%)
Apr 21, 2022 3.540 3.540 3.420 3.420 17,231 -0.11(-3.12%)
Apr 20, 2022 3.467 3.560 3.467 3.530 4,974 +0.13(+3.82%)
Apr 19, 2022 3.330 3.473 3.320 3.400 28,233 -0.08(-2.30%)
Apr 18, 2022 3.440 3.490 3.310 3.480 11,572 +0.05(+1.46%)
Apr 14, 2022 3.350 3.432 3.280 3.430 6,279 +0.07(+2.08%)
Apr 13, 2022 3.392 3.540 3.350 3.360 7,990 -0.08(-2.33%)
Apr 12, 2022 3.355 3.450 3.300 3.440 9,143 +0.10(+2.99%)
Apr 11, 2022 3.400 3.460 3.300 3.340 10,884 -0.21(-5.78%)
Apr 08, 2022 3.556 3.580 3.510 3.545 8,831 +0.04(+1.00%)
Apr 07, 2022 3.500 3.570 3.451 3.510 6,900 +0.14(+4.15%)
Apr 06, 2022 3.370 3.450 3.350 3.370 185,569 -0.09(-2.60%)
Apr 05, 2022 3.480 3.500 3.390 3.460 6,752 -0.07(-1.98%)
Apr 04, 2022 3.650 3.650 3.520 3.530 8,898 -0.01(-0.28%)
Apr 01, 2022 3.550 3.650 3.530 3.540 7,647 -0.09(-2.48%)
Mar 31, 2022 3.620 3.660 3.590 3.630 14,289 -0.15(-3.97%)
Mar 30, 2022 3.670 3.800 3.670 3.780 4,769 +0.03(+0.80%)
Mar 29, 2022 3.710 3.850 3.651 3.750 15,219 +0.01(+0.27%)
Mar 28, 2022 3.830 3.870 3.585 3.740 17,113 +0.19(+5.35%)
Mar 25, 2022 3.620 3.700 3.540 3.550 4,190 -0.11(-3.01%)
Mar 24, 2022 3.580 3.810 3.580 3.660 7,374 +0.01(+0.27%)
Mar 23, 2022 3.650 3.850 3.620 3.650 7,367 -0.20(-5.19%)
Mar 22, 2022 3.860 3.890 3.829 3.850 11,980 -0.05(-1.28%)
Mar 21, 2022 4.090 4.090 3.790 3.900 15,237 -0.18(-4.41%)
Mar 18, 2022 3.890 4.130 3.890 4.080 5,586 +0.06(+1.49%)
Mar 17, 2022 3.882 4.050 3.875 4.020 8,221 +0.03(+0.75%)
Mar 16, 2022 3.955 4.060 3.876 3.990 5,549 +0.21(+5.56%)
Mar 15, 2022 3.830 3.837 3.770 3.780 33,725 +0.09(+2.41%)
Mar 14, 2022 3.770 3.770 3.691 3.691 3,672 +0.11(+3.10%)
Mar 11, 2022 3.630 3.630 3.580 3.580 6,421 +0.04(+1.13%)
Mar 10, 2022 3.500 3.630 3.500 3.540 228,285 -0.19(-5.09%)
Mar 09, 2022 3.540 3.730 3.470 3.730 13,004 +0.36(+10.68%)
Mar 08, 2022 3.485 3.485 3.310 3.370 6,227 +0.10(+3.06%)
Mar 07, 2022 3.490 3.510 3.270 3.270 21,407 -0.09(-2.68%)
Mar 04, 2022 3.350 3.390 3.270 3.360 6,171 -0.10(-2.89%)
Mar 03, 2022 3.700 3.700 3.450 3.460 8,051 -0.27(-7.24%)
Mar 02, 2022 3.770 3.790 3.710 3.730 33,781 +0.01(+0.32%)
Mar 01, 2022 3.780 3.800 3.710 3.718 17,240 -0.42(-10.19%)
Feb 28, 2022 4.105 4.170 4.080 4.140 6,890 -0.25(-5.69%)
Feb 25, 2022 4.410 4.400 4.330 4.390 7,157 +0.21(+5.02%)
Feb 24, 2022 4.200 4.410 4.110 4.180 10,749 -0.44(-9.43%)
Feb 23, 2022 4.760 4.760 4.590 4.615 8,485 -0.18(-3.85%)
Feb 22, 2022 4.850 4.870 4.800 4.800 10,432 -0.27(-5.23%)
Feb 18, 2022 5.065 0 -0.36(-6.72%)
Feb 17, 2022 5.190 5.430 5.180 5.430 3,307 +0.08(+1.59%)
Feb 16, 2022 5.274 5.410 5.230 5.345 1,649 -0.19(-3.49%)
Feb 15, 2022 5.325 5.538 5.320 5.538 5,541 +0.33(+6.31%)
Feb 14, 2022 5.250 5.300 5.210 5.210 6,817 -0.36(-6.46%)
Feb 11, 2022 5.634 5.634 5.550 5.570 11,977 -0.08(-1.42%)
Feb 10, 2022 5.650 5.840 5.650 5.650 545 -0.10(-1.74%)
Feb 09, 2022 5.651 5.750 5.651 5.750 1,914 -0.03(-0.52%)
Feb 08, 2022 5.611 5.780 5.611 5.780 1,215 +0.08(+1.40%)
Feb 07, 2022 5.555 5.740 5.540 5.700 2,430 +0.16(+2.89%)
Feb 04, 2022 5.750 5.750 5.540 5.540 1,724 -0.27(-4.65%)
Feb 03, 2022 5.520 5.810 5.810 12,918 +0.36(+6.61%)
Feb 02, 2022 5.431 5.680 5.431 5.450 5,223 +0.07(+1.30%)
Feb 01, 2022 5.380 5.560 5.380 5.380 7,302 +0.05(+0.94%)
Jan 31, 2022 5.510 5.510 5.330 5.330 3,643 -0.01(-0.12%)
Jan 28, 2022 5.285 5.337 5.260 5.337 5,829 -0.01(-0.22%)
Jan 27, 2022 5.399 5.399 5.320 5.348 4,934 -0.06(-1.15%)
Jan 26, 2022 5.420 5.455 5.280 5.410 4,837 +0.07(+1.31%)
Jan 25, 2022 5.250 5.370 5.250 5.340 8,986 +0.04(+0.85%)
Jan 24, 2022 5.235 5.300 5.235 5.295 13,773 -0.25(-4.57%)
Jan 21, 2022 5.510 5.570 5.510 5.548 8,424 -0.13(-2.32%)
Jan 20, 2022 5.755 5.755 5.680 5.680 3,811 -0.07(-1.22%)
Jan 19, 2022 5.720 5.756 5.684 5.750 10,751 -0.07(-1.20%)
Jan 18, 2022 5.790 5.850 5.790 5.820 2,974 -0.00(-0.09%)
Jan 14, 2022 5.825 0 +0.04(+0.78%)
Jan 13, 2022 5.790 5.805 5.770 5.780 8,574 -0.17(-2.86%)
Jan 12, 2022 5.860 5.990 5.800 5.950 3,626 +0.00(+0.00%)
Jan 11, 2022 5.700 5.960 5.640 5.950 8,533 +0.18(+3.12%)
Jan 10, 2022 5.765 5.840 5.671 5.770 12,185 -0.15(-2.45%)
Jan 07, 2022 6.000 6.009 5.750 5.915 3,852 -0.21(-3.35%)
Jan 06, 2022 5.850 6.130 5.830 6.120 1,748 -0.01(-0.16%)
Jan 05, 2022 6.130 6.130 6.130 6.130 1,052 -0.12(-1.92%)
Jan 04, 2022 6.250 6.250 6.250 6.250 1,292 +0.07(+1.13%)
Jan 03, 2022 6.230 6.230 6.003 6.180 2,347 -0.12(-1.90%)
Dec 31, 2021 6.300 6.300 6.300 6.300 535 +0.04(+0.64%)
Dec 30, 2021 6.110 6.260 6.110 6.260 2,596 +0.03(+0.50%)
Dec 29, 2021 6.260 6.284 5.981 6.229 4,311 -0.07(-1.13%)
Dec 28, 2021 5.970 6.300 5.951 6.300 5,445 -0.02(-0.38%)
Dec 27, 2021 6.040 6.324 6.040 6.324 1,428 +0.16(+2.54%)
Dec 23, 2021 6.240 6.280 6.150 6.168 4,177 -0.04(-0.68%)
Dec 22, 2021 6.330 6.330 6.080 6.210 2,539 -0.21(-3.27%)
Dec 21, 2021 6.140 6.420 6.100 6.420 815 +0.46(+7.63%)
Dec 20, 2021 5.870 6.079 5.870 5.965 2,995 -0.21(-3.48%)
Dec 17, 2021 6.020 6.250 6.000 6.180 4,696 -0.12(-1.90%)
Dec 16, 2021 6.350 6.350 6.220 6.300 1,400 +0.12(+1.94%)
Dec 15, 2021 5.900 6.220 5.900 6.180 3,003 +0.25(+4.22%)
Dec 14, 2021 5.990 6.110 5.930 5.930 1,762 -0.08(-1.33%)
Dec 13, 2021 6.105 6.105 5.780 6.010 10,065 -0.07(-1.20%)
Dec 10, 2021 6.015 6.083 5.957 6.083 1,658 -0.06(-0.93%)
Dec 09, 2021 6.106 6.183 6.100 6.140 22,016 +0.03(+0.49%)
Dec 08, 2021 5.940 6.150 5.940 6.110 10,377 +0.19(+3.25%)
Dec 07, 2021 5.960 5.960 5.808 5.918 55,300 +0.26(+4.55%)
Dec 06, 2021 5.550 5.730 5.550 5.660 3,095 +0.06(+1.15%)
Dec 03, 2021 5.645 5.760 5.564 5.596 1,619 -0.12(-2.18%)
Dec 02, 2021 5.510 5.760 5.510 5.720 16,006 -0.05(-0.87%)
Dec 01, 2021 5.730 5.803 5.730 5.770 2,437 +0.06(+1.14%)
Nov 30, 2021 5.710 5.730 5.860 5.705 2,125 -0.16(-2.65%)
Nov 29, 2021 5.740 5.870 5.713 5.860 4,168 +0.29(+5.23%)
Nov 26, 2021 5.678 5.678 5.560 5.569 4,253 -0.15(-2.57%)
Nov 24, 2021 5.680 5.716 5.680 5.716 2,290 +0.10(+1.71%)
Nov 23, 2021 5.580 5.660 5.580 5.620 939 -0.00(-0.09%)
Nov 22, 2021 5.676 5.676 5.600 5.625 8,632 +0.03(+0.45%)
Nov 19, 2021 5.670 5.780 5.600 5.600 2,916 -0.13(-2.27%)
Nov 18, 2021 5.760 5.730 5.730 5.730 6,378 -0.18(-3.05%)
Nov 17, 2021 5.840 5.923 5.800 5.910 3,788 +0.09(+1.55%)
Nov 16, 2021 5.870 5.880 5.820 5.820 39,729 -0.09(-1.52%)
Nov 15, 2021 5.780 5.920 5.710 5.910 14,867 +0.08(+1.37%)
Nov 12, 2021 5.930 5.930 5.770 5.830 120,423 -0.18(-3.00%)
Nov 11, 2021 5.900 6.010 5.900 6.010 9,716 -0.01(-0.17%)
Nov 09, 2021 6.110 6.110 5.930 6.020 4,274 -0.03(-0.50%)
Nov 08, 2021 6.000 6.050 6.000 6.050 2,316 +0.09(+1.51%)
Nov 05, 2021 5.960 5.960 5.960 5.960 1,657 -0.10(-1.65%)
Nov 04, 2021 6.200 6.200 5.940 6.060 6,482 +0.08(+1.34%)
Nov 03, 2021 5.820 5.980 5.820 5.980 1,390 +0.09(+1.53%)
Nov 02, 2021 5.905 5.905 5.890 5.890 1,369 -0.01(-0.17%)
Nov 01, 2021 5.950 5.950 5.820 5.900 6,082 -0.01(-0.17%)
Oct 29, 2021 6.010 6.010 5.820 5.910 1,638 -0.40(-6.34%)
Oct 28, 2021 6.201 6.310 6.201 6.310 1,349 -0.03(-0.47%)
Oct 27, 2021 6.400 6.400 6.340 6.340 2,515 -0.03(-0.47%)
Oct 26, 2021 6.370 6.370 6.370 6.370 162 +0.06(+0.95%)
Oct 25, 2021 6.325 6.360 6.310 6.310 1,185 -0.19(-2.92%)
Oct 22, 2021 6.310 6.500 6.310 6.500 2,191 +0.24(+3.83%)
Oct 21, 2021 6.255 6.260 6.250 6.260 6,194 +0.00(+0.03%)
Oct 20, 2021 6.250 6.258 6.250 6.258 442 +0.02(+0.25%)
Oct 19, 2021 6.175 6.242 6.175 6.242 383 +0.03(+0.52%)
Oct 18, 2021 6.180 6.210 6.092 6.210 2,628 -0.04(-0.64%)
Oct 15, 2021 6.300 6.300 6.100 6.250 5,321 +0.07(+1.13%)
Oct 14, 2021 6.180 6.180 6.180 6.180 244 -0.07(-1.12%)
Oct 13, 2021 6.160 6.250 6.155 6.250 1,461 +0.12(+2.04%)
Oct 12, 2021 6.125 6.125 6.125 6.125 2,361 -0.00(-0.08%)
Oct 11, 2021 6.131 6.190 5.970 6.130 5,037 -0.12(-1.92%)
Oct 08, 2021 5.970 6.250 5.970 6.250 961 +0.03(+0.51%)
Oct 07, 2021 6.040 6.218 6.040 6.218 396 +0.01(+0.13%)
Oct 06, 2021 6.223 6.223 6.210 6.210 829 -0.04(-0.64%)
Oct 05, 2021 6.170 6.300 6.170 6.250 14,944 +0.00(+0.00%)
Oct 04, 2021 6.134 6.250 6.098 6.250 2,375 +0.02(+0.32%)
Oct 01, 2021 6.230 6.230 6.230 6.230 180 +0.17(+2.81%)
Sep 30, 2021 6.030 6.110 6.030 6.060 689 -0.19(-3.04%)
Sep 29, 2021 6.400 6.400 6.210 6.250 254,659 +0.12(+2.04%)
Sep 28, 2021 6.270 6.270 6.125 6.125 5,277 -0.04(-0.73%)
Sep 27, 2021 6.100 6.220 6.100 6.170 7,495 -0.03(-0.48%)
Sep 24, 2021 6.200 6.200 6.200 6.200 532 +0.17(+2.82%)
Sep 23, 2021 6.270 6.270 6.030 6.030 457 -0.14(-2.27%)
Sep 22, 2021 5.957 6.210 5.957 6.170 1,511 +0.11(+1.82%)
Sep 21, 2021 6.040 6.100 6.040 6.060 1,657 +0.04(+0.75%)
Sep 20, 2021 5.980 6.015 5.980 6.015 517 -0.11(-1.72%)
Sep 17, 2021 6.060 6.120 6.060 6.120 3,982 -0.15(-2.42%)
Sep 16, 2021 6.260 6.272 6.260 6.272 577 -0.12(-1.85%)
Sep 14, 2021 6.390 6.390 6.390 209 +0.02(+0.31%)
Sep 13, 2021 6.350 6.390 6.350 6.370 909 +0.19(+3.06%)
Sep 10, 2021 6.350 6.350 6.181 6.181 688 -0.21(-3.27%)
Sep 09, 2021 6.250 6.390 6.250 6.390 402 +0.24(+3.90%)
Sep 08, 2021 6.150 6.150 6.150 6.150 115 -0.12(-1.91%)
Sep 07, 2021 6.270 6.270 6.270 6.270 176 -0.06(-0.95%)
Sep 03, 2021 6.330 6.330 6.330 6.330 289 +0.05(+0.80%)
Sep 02, 2021 6.400 6.400 6.280 6.280 8,167 +0.20(+3.29%)
Sep 01, 2021 6.080 6.080 6.080 6.080 214 -0.07(-1.14%)
Aug 30, 2021 6.150 6.150 6.150 13,278 +0.26(+4.33%)
Aug 27, 2021 6.090 6.090 5.860 5.895 1,507 -0.25(-3.99%)
Aug 25, 2021 6.140 6.140 6.140 64 +0.04(+0.66%)
Aug 23, 2021 6.100 6.100 6.100 136 +0.25(+4.27%)
Aug 19, 2021 5.850 5.850 5.850 75 +0.04(+0.73%)
Aug 18, 2021 5.808 5.808 5.808 5.808 244 +0.11(+1.98%)
Aug 17, 2021 5.700 5.899 5.695 5.695 951 -0.02(-0.35%)
Aug 16, 2021 5.770 5.770 5.660 5.715 4,263 -0.05(-0.95%)
Aug 13, 2021 5.800 5.800 5.700 5.770 548 +0.02(+0.35%)
Aug 12, 2021 5.600 5.790 5.600 5.750 827 -0.09(-1.54%)
Aug 11, 2021 5.840 5.840 5.840 5.840 173 +0.00(+0.00%)
Aug 10, 2021 5.720 5.870 5.720 5.840 1,537 +0.10(+1.83%)
Aug 09, 2021 5.670 5.735 5.650 5.735 3,660 +0.04(+0.61%)
Aug 05, 2021 5.700 5.700 5.700 76 -0.00(-0.09%)
Aug 04, 2021 5.635 5.720 5.635 5.705 2,203 +0.28(+5.06%)
Aug 03, 2021 5.595 5.669 5.430 5.430 7,772 -0.07(-1.18%)
Aug 02, 2021 5.495 5.495 5.495 5.495 289 -0.04(-0.81%)
Jul 29, 2021 5.540 5.540 5.540 240 -0.01(-0.18%)
Jul 28, 2021 5.550 5.550 5.550 5.550 3,194 -0.02(-0.36%)
Jul 27, 2021 5.445 5.570 5.445 5.570 1,362 +0.19(+3.53%)
Jul 26, 2021 5.455 5.530 5.380 5.380 2,770 -0.06(-1.10%)
Jul 23, 2021 5.440 5.440 5.440 5.440 486 +0.05(+0.93%)
Jul 22, 2021 5.390 5.390 5.390 5.390 195 -0.10(-1.82%)
Jul 21, 2021 5.240 5.490 5.200 5.490 66,080 +0.22(+4.17%)
Jul 20, 2021 5.255 5.270 5.231 5.270 1,494 +0.04(+0.76%)
Jul 19, 2021 5.300 5.310 5.230 5.230 1,935 -0.16(-2.97%)
Jul 16, 2021 5.390 5.390 5.390 5.390 175 +0.08(+1.51%)
Jul 15, 2021 5.355 5.390 5.310 5.310 4,221 -0.13(-2.39%)
Jul 14, 2021 5.420 5.440 5.420 5.440 728 +0.00(+0.00%)
Jul 13, 2021 5.450 5.450 5.440 5.440 5,003 -0.10(-1.81%)
Jul 12, 2021 5.455 5.590 5.455 5.540 1,177 +0.22(+4.14%)
Jul 09, 2021 5.540 5.540 5.320 5.320 276 -0.15(-2.74%)
Jul 08, 2021 5.420 5.530 5.370 5.470 3,573 -0.17(-3.01%)
Jul 07, 2021 5.500 5.640 5.500 5.640 994 +0.16(+2.92%)
Jul 06, 2021 5.640 5.640 5.480 5.480 1,552 +0.14(+2.62%)
Jul 02, 2021 5.640 5.640 5.340 5.340 2,833 -0.18(-3.26%)
Jul 01, 2021 5.570 5.570 5.520 5.520 1,971 -0.02(-0.28%)
Jun 30, 2021 5.600 5.630 5.536 5.536 1,897 -0.15(-2.71%)
Jun 29, 2021 5.690 5.690 5.690 5.690 510 +0.00(+0.00%)
Jun 28, 2021 5.700 5.700 5.654 5.690 6,844 -0.04(-0.70%)
Jun 24, 2021 5.730 5.730 5.730 36 +0.20(+3.62%)
Jun 23, 2021 5.570 5.570 5.410 5.530 3,696 -0.01(-0.18%)
Jun 22, 2021 5.625 5.625 5.540 5.540 74,205 -0.04(-0.81%)
Jun 21, 2021 5.600 5.660 5.585 5.585 5,797 +0.05(+0.99%)
Jun 18, 2021 5.600 5.720 5.530 5.530 14,949 -0.16(-2.81%)
Jun 17, 2021 5.700 5.700 5.690 5.690 506 -0.05(-0.87%)
Jun 16, 2021 5.800 5.949 5.740 5.740 631 -0.11(-1.88%)
Jun 15, 2021 6.000 6.000 5.850 5.850 2,051 +0.05(+0.78%)
Jun 14, 2021 5.940 5.940 5.804 5.804 1,825 +0.10(+1.83%)
Jun 11, 2021 5.890 5.890 5.700 5.700 811 +0.03(+0.44%)
Jun 10, 2021 5.650 5.675 5.650 5.675 1,249 -0.23(-3.81%)
Jun 09, 2021 5.900 5.900 5.900 5.900 173 +0.01(+0.17%)
Jun 08, 2021 5.890 5.890 5.890 5.890 296 +0.13(+2.26%)
Jun 04, 2021 5.760 5.760 5.760 27 +0.09(+1.68%)
Jun 03, 2021 5.800 5.800 5.665 5.665 3,341 -0.11(-1.93%)
Jun 02, 2021 5.900 5.900 5.520 5.777 7,725 +0.07(+1.25%)
Jun 01, 2021 5.705 5.705 5.705 5.705 324 -0.22(-3.79%)
May 28, 2021 5.900 5.930 5.900 5.930 774 +0.27(+4.77%)
May 27, 2021 5.660 5.660 5.660 5.660 2,157 +0.00(+0.09%)
May 26, 2021 5.630 5.700 5.630 5.655 1,637 -0.08(-1.31%)
May 25, 2021 5.700 5.730 5.700 5.730 647 +0.07(+1.24%)
May 21, 2021 5.660 5.660 5.660 375 +0.04(+0.72%)
May 20, 2021 5.620 5.620 5.620 5.620 423 +0.09(+1.71%)
May 19, 2021 5.525 5.525 5.525 5.525 374 -0.02(-0.45%)
May 18, 2021 5.520 5.550 5.520 5.550 723 +0.03(+0.54%)
May 17, 2021 5.520 5.520 5.520 5.520 155 +0.00(+0.00%)
May 12, 2021 5.520 5.520 5.520 130 +0.12(+2.22%)
May 10, 2021 5.400 5.400 5.400 319 -0.16(-2.88%)
May 07, 2021 5.560 5.560 5.560 5.560 428 +0.16(+2.96%)
May 06, 2021 5.350 5.475 5.350 5.400 4,078 -0.09(-1.64%)
May 05, 2021 5.490 5.490 5.490 5.490 375 +0.00(+0.00%)
May 04, 2021 5.490 5.490 5.490 5.490 2,135 +0.10(+1.86%)
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.