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 (%)
Jun 24, 2010 4.500 4.500 4.500 0 -0.18(-3.85%)
Jun 23, 2010 4.670 4.680 4.540 4.680 3,468 +0.09(+1.96%)
Jun 22, 2010 4.640 4.640 4.590 4.590 17,842 -0.05(-1.08%)
Jun 18, 2010 4.640 4.640 4.640 0 +0.05(+1.09%)
Jun 15, 2010 4.590 4.590 4.590 0 +0.09(+2.00%)
Jun 11, 2010 4.500 4.500 4.500 0 +0.05(+1.12%)
Jun 10, 2010 4.450 4.450 4.440 4.450 2,828 +0.00(+0.00%)
Jun 09, 2010 4.382 4.450 4.350 4.450 25,969 +0.15(+3.49%)
Jun 08, 2010 4.300 4.300 4.300 4.300 4,000 +0.05(+1.18%)
Jun 07, 2010 4.260 4.260 4.250 4.250 2,943 -0.02(-0.47%)
Jun 04, 2010 4.380 4.380 4.270 4.270 2,492 -0.14(-3.17%)
Jun 03, 2010 4.450 4.450 4.410 4.410 7,414 -0.02(-0.45%)
Jun 02, 2010 4.380 4.430 4.370 4.430 189,018 +0.09(+2.07%)
Jun 01, 2010 4.400 4.400 4.340 4.340 87,653 -0.06(-1.36%)
May 28, 2010 4.400 4.450 4.400 4.400 3,085 +0.00(+0.00%)
May 27, 2010 4.400 4.400 4.400 4.400 3,111 +0.20(+4.76%)
May 26, 2010 4.180 4.200 4.180 4.200 77,092 -0.13(-3.00%)
May 25, 2010 4.150 4.330 4.150 4.330 1,121 -0.17(-3.78%)
May 24, 2010 4.400 4.500 4.400 4.500 6,381 +0.00(+0.00%)
May 21, 2010 4.500 4.500 4.500 4.500 1,284 -0.05(-1.10%)
May 20, 2010 4.300 4.550 4.300 4.550 11,063 +0.25(+5.81%)
May 19, 2010 4.550 4.550 4.300 4.300 2,989 -0.15(-3.37%)
May 18, 2010 4.450 4.450 4.450 4.450 379 -0.15(-3.26%)
May 17, 2010 4.450 4.600 4.450 4.600 772 +0.20(+4.55%)
May 14, 2010 4.550 4.600 4.400 4.400 7,529 -0.20(-4.35%)
May 13, 2010 4.600 4.600 4.600 4.600 30,241 -0.25(-5.15%)
May 12, 2010 4.750 4.850 4.750 4.850 3,502 +0.20(+4.30%)
May 11, 2010 4.650 4.650 4.650 4.650 1,191 -0.09(-1.90%)
May 10, 2010 4.690 4.820 4.690 4.740 1,710 -0.11(-2.27%)
May 05, 2010 4.850 4.850 4.850 4.850 0 -0.15(-3.00%)
May 04, 2010 4.850 5.000 4.850 5.000 1,248 +0.00(+0.00%)
May 03, 2010 5.050 5.050 5.000 5.000 4,118 -0.05(-0.99%)
Apr 30, 2010 5.050 5.050 5.050 5.050 3,059 +0.05(+1.00%)
Apr 29, 2010 5.000 5.000 5.000 5.000 111 -0.09(-1.77%)
Apr 28, 2010 4.780 5.090 4.780 5.090 3,345 +0.04(+0.79%)
Apr 27, 2010 4.860 5.050 4.860 5.050 726 +0.06(+1.20%)
Apr 23, 2010 4.990 4.990 4.990 4.990 0 -0.06(-1.19%)
Apr 22, 2010 4.860 5.050 4.850 5.050 3,053 +0.16(+3.27%)
Apr 20, 2010 4.890 4.890 4.890 4.890 0 +0.02(+0.41%)
Apr 19, 2010 4.880 4.880 4.870 4.870 934 +0.01(+0.21%)
Apr 16, 2010 4.860 4.860 4.860 4.860 1,190 -0.34(-6.54%)
Apr 15, 2010 5.000 5.200 5.000 5.200 2,726 +0.14(+2.77%)
Apr 14, 2010 5.050 5.060 5.050 5.060 1,620 +0.03(+0.60%)
Apr 13, 2010 5.300 5.300 5.030 5.030 27,582 +0.02(+0.40%)
Apr 12, 2010 5.010 5.010 5.010 5.010 11,885 -0.12(-2.34%)
Apr 09, 2010 4.900 5.130 4.850 5.130 46,423 +0.08(+1.58%)
Apr 08, 2010 4.720 5.050 4.720 5.050 2,396 +0.30(+6.32%)
Apr 07, 2010 4.810 4.810 4.750 4.750 3,480 -0.08(-1.66%)
Apr 05, 2010 4.830 4.830 4.830 4.830 0 +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.