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%)
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.