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 (%)
Jul 29, 2022 2.160 2.220 2.160 2.180 2,132 +0.02(+0.93%)
Jul 28, 2022 2.140 2.160 2.110 2.160 5,203 +0.08(+3.85%)
Jul 27, 2022 2.040 2.100 2.040 2.080 3,979 +0.08(+4.00%)
Jul 26, 2022 2.080 2.130 2.000 2.000 11,663 -0.04(-1.96%)
Jul 25, 2022 2.165 2.165 2.030 2.040 24,706 -0.23(-10.25%)
Jul 22, 2022 2.260 2.438 2.259 2.273 13,341 -0.22(-8.71%)
Jul 21, 2022 2.470 2.590 2.460 2.490 9,305 +0.01(+0.40%)
Jul 20, 2022 2.520 2.590 2.480 2.480 9,028 -0.04(-1.59%)
Jul 19, 2022 2.369 2.520 2.369 2.520 45,009 +0.22(+9.57%)
Jul 18, 2022 2.310 2.335 2.300 2.300 9,902 -0.01(-0.43%)
Jul 15, 2022 2.285 2.310 2.285 2.310 1,730 +0.06(+2.67%)
Jul 14, 2022 2.238 2.266 2.220 2.250 36,075 -0.11(-4.66%)
Jul 13, 2022 2.400 2.410 2.350 2.360 4,490 -0.05(-2.07%)
Jul 12, 2022 2.455 2.480 2.410 2.410 7,126 -0.05(-2.03%)
Jul 11, 2022 2.465 2.500 2.435 2.460 27,047 -0.15(-5.75%)
Jul 08, 2022 2.619 2.650 2.580 2.610 26,776 -0.03(-1.14%)
Jul 07, 2022 2.525 2.699 2.525 2.640 10,031 +0.02(+0.94%)
Jul 06, 2022 2.680 2.700 2.570 2.615 6,673 -0.05(-2.04%)
Jul 05, 2022 2.640 2.800 2.563 2.670 18,891 -0.45(-14.42%)
Jul 01, 2022 3.100 3.230 3.030 3.120 5,210 +0.19(+6.45%)
Jun 30, 2022 3.000 3.040 2.930 2.931 28,957 -0.16(-5.15%)
Jun 29, 2022 3.180 3.260 3.070 3.090 76,243 -0.10(-3.13%)
Jun 28, 2022 3.188 3.308 3.180 3.190 3,033 +0.01(+0.31%)
Jun 27, 2022 3.160 3.220 3.160 3.180 8,459 -0.17(-5.22%)
Jun 24, 2022 3.250 3.355 3.250 3.355 3,548 +0.04(+1.05%)
Jun 23, 2022 3.434 3.500 3.290 3.320 3,344 -0.08(-2.35%)
Jun 22, 2022 3.450 3.500 3.397 3.400 7,257 +0.11(+3.34%)
Jun 21, 2022 3.385 3.453 3.290 3.290 146,896 +0.00(+0.03%)
Jun 17, 2022 3.261 3.290 3.190 3.289 15,967 +0.09(+2.78%)
Jun 16, 2022 3.180 3.340 3.160 3.200 8,267 -0.26(-7.51%)
Jun 15, 2022 3.523 3.550 3.360 3.460 7,238 +0.09(+2.67%)
Jun 14, 2022 3.490 3.503 3.370 3.370 7,719 +0.19(+5.97%)
Jun 13, 2022 3.200 3.400 3.180 3.180 17,237 -0.22(-6.47%)
Jun 10, 2022 3.480 3.600 3.370 3.400 5,411 -0.26(-7.10%)
Jun 09, 2022 3.600 3.731 3.560 3.660 4,400 -0.02(-0.62%)
Jun 08, 2022 3.640 3.683 3.640 3.683 1,116 +0.08(+2.31%)
Jun 07, 2022 3.595 3.660 3.595 3.600 5,229 +0.01(+0.28%)
Jun 06, 2022 3.640 3.710 3.580 3.590 14,866 -0.02(-0.55%)
Jun 03, 2022 3.580 3.705 3.580 3.610 3,361 -0.06(-1.63%)
Jun 02, 2022 3.595 3.670 3.520 3.670 31,345 +0.20(+5.76%)
Jun 01, 2022 3.520 3.560 3.470 3.470 50,011 -0.24(-6.47%)
May 31, 2022 3.680 3.770 3.630 3.710 20,978 -0.07(-1.85%)
May 27, 2022 3.710 3.780 3.710 3.780 2,078 -0.05(-1.31%)
May 26, 2022 3.690 3.830 3.590 3.830 9,244 +0.07(+1.86%)
May 25, 2022 3.718 3.760 3.700 3.760 4,513 +0.07(+1.90%)
May 24, 2022 3.720 3.720 3.690 3.690 3,100 -0.06(-1.60%)
May 23, 2022 3.701 3.800 3.700 3.750 6,746 -0.04(-1.06%)
May 20, 2022 3.590 3.800 3.590 3.790 1,033 +0.13(+3.55%)
May 19, 2022 3.550 3.662 3.518 3.660 4,086 +0.19(+5.48%)
May 18, 2022 3.658 3.658 3.470 3.470 3,297 -0.01(-0.16%)
May 17, 2022 3.605 3.730 3.475 3.475 2,193 -0.09(-2.65%)
May 16, 2022 3.480 3.710 3.420 3.570 14,458 +0.00(+0.00%)
May 13, 2022 3.490 3.570 3.470 3.570 6,317 +0.42(+13.33%)
May 12, 2022 3.210 3.230 3.050 3.150 9,331 -0.23(-6.80%)
May 11, 2022 3.320 3.380 3.305 3.380 8,477 +0.28(+9.03%)
May 10, 2022 3.230 3.230 3.100 3.100 9,334 -0.04(-1.27%)
May 09, 2022 3.150 3.163 3.090 3.140 29,331 +0.00(+0.00%)
May 06, 2022 3.200 3.230 3.140 3.140 6,126 -0.11(-3.38%)
May 05, 2022 3.239 3.330 3.170 3.250 4,304 -0.13(-3.85%)
May 04, 2022 3.380 3.380 3.210 3.380 17,254 -0.02(-0.59%)
May 03, 2022 3.380 3.420 3.220 3.400 3,614 +0.17(+5.26%)
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.