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 28, 2013 3.670 3.710 3.670 3.710 5,738 +0.08(+2.20%)
Jun 26, 2013 3.630 3.630 3.630 3.630 442 +0.04(+1.11%)
Jun 25, 2013 3.560 3.590 3.560 3.590 7,222 -0.05(-1.37%)
Jun 24, 2013 3.600 3.640 3.600 3.640 592 -0.07(-1.89%)
Jun 21, 2013 3.730 3.730 3.710 3.710 1,810 -0.08(-2.11%)
Jun 20, 2013 3.710 3.790 3.660 3.790 657 -0.14(-3.56%)
Jun 19, 2013 3.930 3.930 3.930 3.930 599 +0.01(+0.26%)
Jun 18, 2013 3.870 3.920 3.870 3.920 4,500 +0.05(+1.29%)
Jun 17, 2013 3.870 3.880 3.870 3.870 3,362 +0.05(+1.31%)
Jun 14, 2013 3.810 3.830 3.800 3.820 9,829 +0.00(+0.00%)
Jun 12, 2013 3.820 3.820 3.820 3.820 0 +0.01(+0.26%)
Jun 11, 2013 3.810 3.810 3.810 3.810 100 +0.00(+0.00%)
Jun 10, 2013 3.800 3.810 3.800 3.810 507 +0.02(+0.53%)
Jun 07, 2013 3.770 3.790 3.770 3.790 2,236 +0.03(+0.80%)
Jun 06, 2013 3.740 3.760 3.740 3.760 2,449 +0.10(+2.73%)
Jun 04, 2013 3.660 3.660 3.660 0 -0.04(-1.08%)
Jun 03, 2013 3.670 3.700 3.670 3.700 553 +0.00(+0.00%)
May 31, 2013 3.710 3.710 3.700 3.700 2,367 -0.08(-2.12%)
May 29, 2013 3.780 3.780 3.780 0 -0.04(-1.05%)
May 28, 2013 3.800 3.820 3.800 3.820 3,150 -0.03(-0.78%)
May 24, 2013 3.850 3.850 3.850 3.850 25,000 -0.01(-0.26%)
May 23, 2013 3.824 3.860 3.790 3.860 6,413 +0.02(+0.52%)
May 22, 2013 3.880 3.890 3.840 3.840 41,755 +0.01(+0.26%)
May 21, 2013 3.830 3.830 3.830 3.830 6,200 +0.04(+1.06%)
May 20, 2013 3.770 3.792 3.770 3.790 34,672 +0.00(+0.00%)
May 17, 2013 3.720 3.790 3.720 3.790 4,987 +0.00(+0.00%)
May 16, 2013 3.790 3.790 3.790 3.790 500 +0.04(+1.07%)
May 15, 2013 3.730 3.750 3.730 3.750 4,293 -0.04(-1.09%)
May 13, 2013 3.792 3.792 3.792 3.792 81,496 -0.01(-0.22%)
May 10, 2013 3.760 3.800 3.740 3.800 1,463 +0.03(+0.80%)
May 09, 2013 3.756 3.780 3.756 3.770 3,329 -0.05(-1.31%)
May 08, 2013 3.800 3.820 3.780 3.820 3,305 +0.04(+1.06%)
May 07, 2013 3.740 3.780 3.740 3.780 4,669 -0.01(-0.26%)
May 06, 2013 3.730 3.790 3.730 3.790 3,470 +0.04(+1.07%)
May 03, 2013 3.740 3.760 3.610 3.750 11,733 +0.14(+3.88%)
May 02, 2013 3.640 3.660 3.610 3.610 2,362 -0.08(-2.17%)
May 01, 2013 3.640 3.690 3.580 3.690 4,264 +0.01(+0.27%)
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%)
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.