Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortum Oyj (OP: FOJCY )

2.858 +0.148 (+5.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 10, 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, 2013 3.650 3.680 3.650 3.680 1,157 +0.17(+4.84%)
Apr 29, 2013 3.600 3.630 3.510 3.510 25,821 -0.13(-3.57%)
Apr 26, 2013 3.606 3.640 3.606 3.640 1,157 -0.04(-1.09%)
Apr 25, 2013 3.621 3.690 3.620 3.680 4,111 +0.03(+0.82%)
Apr 24, 2013 3.626 3.690 3.626 3.650 7,091 +0.03(+0.83%)
Apr 23, 2013 3.620 3.650 3.610 3.620 28,359 +0.02(+0.63%)
Apr 22, 2013 3.650 3.650 3.591 3.598 17,241 -0.00(-0.07%)
Apr 19, 2013 3.610 3.660 3.600 3.600 853,747 +0.07(+1.98%)
Apr 18, 2013 3.510 3.540 3.510 3.530 285,642 +0.00(+0.00%)
Apr 17, 2013 3.610 3.610 3.500 3.530 252,127 -0.10(-2.75%)
Apr 16, 2013 3.590 3.640 3.590 3.630 9,787 -0.29(-7.40%)
Apr 15, 2013 3.850 3.920 3.830 3.920 4,751 -0.04(-1.12%)
Apr 12, 2013 3.900 3.965 3.880 3.965 1,433 +0.01(+0.37%)
Apr 11, 2013 3.929 4.020 3.929 3.950 7,743 -0.10(-2.47%)
Apr 10, 2013 3.960 4.050 3.960 4.050 6,094 -0.12(-2.88%)
Apr 09, 2013 4.189 4.210 4.150 4.170 4,038 +0.04(+0.97%)
Apr 08, 2013 4.190 4.190 4.120 4.130 3,433 -0.10(-2.36%)
Apr 05, 2013 4.200 4.230 4.200 4.230 1,639 +0.03(+0.71%)
Apr 04, 2013 4.150 4.200 4.150 4.200 3,419 +0.09(+2.19%)
Apr 03, 2013 4.159 4.170 4.110 4.110 9,014 -0.06(-1.40%)
Apr 02, 2013 4.179 4.200 4.160 4.168 3,044 +0.09(+2.17%)
Apr 01, 2013 4.066 4.090 4.020 4.080 19,192 +0.01(+0.25%)
Mar 28, 2013 4.035 4.070 3.960 4.070 11,526 +0.04(+0.99%)
Mar 27, 2013 4.010 4.090 3.980 4.030 18,778 +0.03(+0.75%)
Mar 26, 2013 4.040 4.090 4.000 4.000 46,560 -0.11(-2.68%)
Mar 25, 2013 4.082 4.110 4.058 4.110 12,081 -0.07(-1.67%)
Mar 22, 2013 4.110 4.180 4.110 4.180 41,031 +0.16(+3.98%)
Mar 21, 2013 3.938 4.050 3.938 4.020 2,314 +0.07(+1.77%)
Mar 20, 2013 3.920 3.950 3.900 3.950 16,075 +0.06(+1.54%)
Mar 19, 2013 3.850 3.910 3.830 3.890 22,733 +0.06(+1.57%)
Mar 18, 2013 3.920 3.930 3.830 3.830 31,376 -0.11(-2.92%)
Mar 15, 2013 4.000 4.000 3.910 3.945 25,721 +0.00(+0.13%)
Mar 14, 2013 3.830 3.940 3.830 3.940 6,770 +0.08(+2.07%)
Mar 13, 2013 3.920 3.930 3.850 3.860 26,913 -0.07(-1.78%)
Mar 12, 2013 3.960 3.980 3.890 3.930 10,492 +0.00(+0.01%)
Mar 11, 2013 3.840 3.929 3.840 3.929 7,335 -0.01(-0.27%)
Mar 08, 2013 3.930 3.940 3.810 3.940 27,555 +0.13(+3.41%)
Mar 07, 2013 3.850 3.940 3.810 3.810 45,231 +0.01(+0.26%)
Mar 06, 2013 3.875 3.910 3.770 3.800 8,242 -0.05(-1.30%)
Mar 05, 2013 3.830 3.910 3.830 3.850 11,570 +0.04(+1.18%)
Mar 04, 2013 3.850 3.850 3.805 3.805 25,263 +0.06(+1.47%)
Mar 01, 2013 3.800 3.800 3.720 3.750 8,126 -0.07(-1.83%)
Feb 28, 2013 3.700 3.860 3.700 3.820 9,969 -0.02(-0.52%)
Feb 27, 2013 3.750 3.840 3.700 3.840 17,482 +0.09(+2.40%)
Feb 26, 2013 3.700 3.790 3.700 3.750 12,326 -0.13(-3.35%)
Feb 22, 2013 3.850 3.890 3.830 3.880 15,373 +0.12(+3.19%)
Feb 21, 2013 3.880 3.880 3.760 3.760 22,868 -0.14(-3.59%)
Feb 20, 2013 3.850 3.940 3.850 3.900 64,419 -0.00(-0.03%)
Feb 19, 2013 3.950 4.000 3.880 3.901 2,403 -0.03(-0.74%)
Feb 15, 2013 3.995 4.020 3.930 3.930 8,794 +0.01(+0.26%)
Feb 14, 2013 3.920 4.000 3.920 3.920 4,582 -0.07(-1.67%)
Feb 13, 2013 4.010 4.010 3.980 3.986 6,396 +0.02(+0.45%)
Feb 12, 2013 3.924 3.969 3.910 3.969 2,636 +0.04(+0.92%)
Feb 11, 2013 3.910 3.950 3.870 3.933 8,284 +0.11(+2.95%)
Feb 08, 2013 3.760 3.835 3.760 3.820 3,827 +0.03(+0.79%)
Feb 07, 2013 3.792 3.820 3.700 3.790 8,588 -0.01(-0.21%)
Feb 06, 2013 3.770 3.850 3.760 3.798 2,685 +0.11(+2.93%)
Feb 04, 2013 3.801 3.801 3.690 3.690 1,920 -0.08(-2.12%)
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.