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, 2021 5.600 5.630 5.536 5.536 1,897 -0.15(-2.71%)
Jun 29, 2021 5.690 5.690 5.690 5.690 510 +0.00(+0.00%)
Jun 28, 2021 5.700 5.700 5.654 5.690 6,844 -0.04(-0.70%)
Jun 24, 2021 5.730 5.730 5.730 36 +0.20(+3.62%)
Jun 23, 2021 5.570 5.570 5.410 5.530 3,696 -0.01(-0.18%)
Jun 22, 2021 5.625 5.625 5.540 5.540 74,205 -0.04(-0.81%)
Jun 21, 2021 5.600 5.660 5.585 5.585 5,797 +0.05(+0.99%)
Jun 18, 2021 5.600 5.720 5.530 5.530 14,949 -0.16(-2.81%)
Jun 17, 2021 5.700 5.700 5.690 5.690 506 -0.05(-0.87%)
Jun 16, 2021 5.800 5.949 5.740 5.740 631 -0.11(-1.88%)
Jun 15, 2021 6.000 6.000 5.850 5.850 2,051 +0.05(+0.78%)
Jun 14, 2021 5.940 5.940 5.804 5.804 1,825 +0.10(+1.83%)
Jun 11, 2021 5.890 5.890 5.700 5.700 811 +0.03(+0.44%)
Jun 10, 2021 5.650 5.675 5.650 5.675 1,249 -0.23(-3.81%)
Jun 09, 2021 5.900 5.900 5.900 5.900 173 +0.01(+0.17%)
Jun 08, 2021 5.890 5.890 5.890 5.890 296 +0.13(+2.26%)
Jun 04, 2021 5.760 5.760 5.760 27 +0.09(+1.68%)
Jun 03, 2021 5.800 5.800 5.665 5.665 3,341 -0.11(-1.93%)
Jun 02, 2021 5.900 5.900 5.520 5.777 7,725 +0.07(+1.25%)
Jun 01, 2021 5.705 5.705 5.705 5.705 324 -0.22(-3.79%)
May 28, 2021 5.900 5.930 5.900 5.930 774 +0.27(+4.77%)
May 27, 2021 5.660 5.660 5.660 5.660 2,157 +0.00(+0.09%)
May 26, 2021 5.630 5.700 5.630 5.655 1,637 -0.08(-1.31%)
May 25, 2021 5.700 5.730 5.700 5.730 647 +0.07(+1.24%)
May 21, 2021 5.660 5.660 5.660 375 +0.04(+0.72%)
May 20, 2021 5.620 5.620 5.620 5.620 423 +0.09(+1.71%)
May 19, 2021 5.525 5.525 5.525 5.525 374 -0.02(-0.45%)
May 18, 2021 5.520 5.550 5.520 5.550 723 +0.03(+0.54%)
May 17, 2021 5.520 5.520 5.520 5.520 155 +0.00(+0.00%)
May 12, 2021 5.520 5.520 5.520 130 +0.12(+2.22%)
May 10, 2021 5.400 5.400 5.400 319 -0.16(-2.88%)
May 07, 2021 5.560 5.560 5.560 5.560 428 +0.16(+2.96%)
May 06, 2021 5.350 5.475 5.350 5.400 4,078 -0.09(-1.64%)
May 05, 2021 5.490 5.490 5.490 5.490 375 +0.00(+0.00%)
May 04, 2021 5.490 5.490 5.490 5.490 2,135 +0.10(+1.86%)
May 03, 2021 5.430 5.430 5.390 5.390 861 +0.12(+2.28%)
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%)
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.