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

Fortum Oyj (OP: FOJCY )

3.070 UNCHANGED
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 (%)
Aug 31, 2022 2.020 2.040 1.970 2.040 18,659 +0.01(+0.69%)
Aug 30, 2022 2.150 2.150 2.026 2.026 18,293 -0.02(-1.17%)
Aug 29, 2022 2.060 2.080 2.020 2.050 4,124 +0.07(+3.54%)
Aug 26, 2022 2.130 2.130 1.940 1.980 8,170 -0.08(-3.88%)
Aug 25, 2022 2.020 2.060 2.020 2.060 19,590 +0.03(+1.48%)
Aug 24, 2022 2.030 2.060 1.984 2.030 32,238 -0.05(-2.40%)
Aug 23, 2022 2.050 2.090 2.030 2.080 10,861 +0.06(+2.97%)
Aug 22, 2022 2.075 2.100 2.020 2.020 32,828 -0.12(-5.61%)
Aug 19, 2022 2.230 2.230 2.140 2.140 3,320 -0.12(-5.31%)
Aug 18, 2022 2.290 2.290 2.220 2.260 10,928 -0.05(-2.16%)
Aug 17, 2022 2.280 2.310 2.270 2.310 9,038 -0.08(-3.35%)
Aug 16, 2022 2.390 2.430 2.380 2.390 13,322 +0.03(+1.27%)
Aug 15, 2022 2.310 2.390 2.140 2.360 9,474 +0.11(+4.89%)
Aug 12, 2022 2.251 2.251 2.250 2.250 547 +0.03(+1.42%)
Aug 11, 2022 2.240 2.260 2.185 2.219 28,738 -0.03(-1.40%)
Aug 10, 2022 2.170 2.320 2.160 2.250 2,996 +0.07(+3.21%)
Aug 09, 2022 2.230 2.230 2.180 2.180 8,054 -0.07(-3.11%)
Aug 08, 2022 2.274 2.274 2.200 2.250 16,477 +0.04(+1.81%)
Aug 05, 2022 2.250 2.250 2.170 2.210 21,507 +0.04(+2.08%)
Aug 04, 2022 2.160 2.210 2.141 2.165 3,113 +0.02(+0.70%)
Aug 03, 2022 2.160 2.180 2.150 2.150 6,534 +0.03(+1.42%)
Aug 02, 2022 2.140 2.160 2.080 2.120 13,486 -0.07(-3.20%)
Aug 01, 2022 2.180 2.190 2.140 2.190 24,070 +0.01(+0.46%)
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%)
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.