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

Fortum Oyj (OP: FOJCY )

2.965 -0.105 (-3.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 30, 2020 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 29, 2020 3.730 3.730 3.730 3.730 1,030 +0.02(+0.54%)
Jun 25, 2020 3.710 3.710 3.710 0 +0.00(+0.00%)
Jun 24, 2020 3.710 3.710 3.710 3.710 2,126 -0.14(-3.64%)
Jun 23, 2020 3.850 3.850 3.850 3.850 1,089 +0.06(+1.58%)
Jun 22, 2020 3.930 3.930 3.790 3.790 2,533 -0.32(-7.79%)
Jun 19, 2020 4.110 4.110 4.110 4.110 400 +0.27(+7.03%)
Jun 18, 2020 3.900 3.900 3.840 3.840 291 -0.09(-2.29%)
Jun 17, 2020 3.930 3.930 3.930 3.930 143 +0.09(+2.34%)
Jun 16, 2020 4.050 4.050 3.840 3.840 1,885 +0.17(+4.63%)
Jun 15, 2020 3.590 3.740 3.590 3.670 3,329 -0.02(-0.54%)
Jun 11, 2020 3.690 3.690 3.690 0 -0.26(-6.58%)
Jun 10, 2020 3.950 3.950 3.950 64,653 +0.00(+0.00%)
Jun 09, 2020 3.950 3.950 3.950 3.950 320 -0.17(-4.13%)
Jun 08, 2020 3.958 4.120 3.958 4.120 950 +0.20(+5.04%)
Jun 04, 2020 3.922 3.922 3.922 0 -0.15(-3.74%)
Jun 03, 2020 4.075 4.075 4.075 4.075 542 +0.20(+5.03%)
Jun 02, 2020 3.890 3.890 3.820 3.880 962 -0.01(-0.26%)
Jun 01, 2020 3.630 3.890 3.630 3.890 538 +0.08(+2.10%)
May 29, 2020 3.810 3.810 3.810 3.810 300 +0.06(+1.60%)
May 28, 2020 3.750 3.750 3.750 3.750 346 -0.05(-1.37%)
May 27, 2020 3.600 3.802 3.578 3.802 2,364 +0.16(+4.45%)
May 26, 2020 3.640 3.640 3.640 3.640 909 +0.24(+7.06%)
May 22, 2020 3.380 3.400 3.380 3.400 9,900 +0.02(+0.59%)
May 21, 2020 3.385 3.385 3.380 3.380 1,701 +0.08(+2.42%)
May 20, 2020 3.430 3.430 3.300 3.300 378 +0.05(+1.54%)
May 19, 2020 3.520 3.520 3.250 3.250 1,333 +0.01(+0.31%)
May 15, 2020 3.240 3.240 3.240 0 +0.00(+0.00%)
May 14, 2020 3.350 3.350 3.240 3.240 472 -0.11(-3.28%)
May 13, 2020 3.320 3.350 3.320 3.350 947 -0.06(-1.76%)
May 11, 2020 3.410 3.410 3.410 0 -0.01(-0.29%)
May 08, 2020 3.420 3.420 3.420 3.420 200 +0.30(+9.62%)
May 07, 2020 3.120 3.120 3.120 3.120 2,288 +0.01(+0.32%)
May 06, 2020 3.150 3.150 3.110 3.110 2,485 -0.18(-5.47%)
May 05, 2020 3.330 3.330 3.290 3.290 515 +0.12(+3.79%)
May 04, 2020 3.170 3.170 3.170 95 +0.00(+0.00%)
May 01, 2020 3.170 3.170 3.170 60 +0.00(+0.00%)
Apr 30, 2020 3.170 3.170 3.170 3.170 291 -0.03(-0.94%)
Apr 29, 2020 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Apr 28, 2020 3.360 3.360 3.200 3.200 469 -0.05(-1.54%)
Apr 27, 2020 3.140 3.350 3.140 3.250 2,781 +0.09(+2.85%)
Apr 24, 2020 3.250 3.250 3.160 3.160 2,000 -0.09(-2.77%)
Apr 23, 2020 3.250 3.490 3.250 3.250 7,608 +0.04(+1.25%)
Apr 21, 2020 3.210 3.210 3.210 0 -0.17(-5.17%)
Apr 20, 2020 3.320 3.530 3.320 3.385 728 -0.07(-1.88%)
Apr 17, 2020 3.400 3.490 3.320 3.450 3,500 +0.22(+6.81%)
Apr 16, 2020 3.230 3.230 3.230 100 +0.00(+0.00%)
Apr 15, 2020 3.210 3.230 3.200 3.230 1,900 -0.21(-5.97%)
Apr 14, 2020 3.430 3.460 3.430 3.435 1,353 +0.02(+0.44%)
Apr 13, 2020 3.230 3.420 3.230 3.420 573 +0.01(+0.29%)
Apr 09, 2020 3.305 3.410 3.305 3.410 300 +0.19(+5.90%)
Apr 08, 2020 3.220 3.220 3.220 3.220 359 -0.04(-1.23%)
Apr 07, 2020 3.175 3.260 3.175 3.260 999 +0.19(+6.19%)
Apr 06, 2020 3.100 3.100 3.070 3.070 3,539 +0.40(+14.98%)
Apr 02, 2020 2.670 2.670 2.670 0 -0.12(-4.22%)
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.