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 (%)
Sep 27, 2013 4.490 4.500 4.490 4.490 839 +0.06(+1.35%)
Sep 26, 2013 4.400 4.430 4.400 4.430 5,434 +0.05(+1.14%)
Sep 25, 2013 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Sep 24, 2013 4.410 4.410 4.400 4.400 1,294 -0.02(-0.45%)
Sep 23, 2013 4.420 4.420 4.420 4.420 1,708 -0.02(-0.45%)
Sep 20, 2013 4.430 4.440 4.430 4.440 2,894 -0.03(-0.67%)
Sep 19, 2013 4.470 4.470 4.440 4.470 13,416 -0.02(-0.45%)
Sep 18, 2013 4.320 4.490 4.320 4.490 13,508 +0.09(+2.05%)
Sep 17, 2013 4.364 4.410 4.360 4.400 15,332 +0.04(+0.92%)
Sep 16, 2013 4.300 4.360 4.340 4.360 3,388 +0.06(+1.40%)
Sep 13, 2013 4.300 4.300 4.300 4.300 194 -0.02(-0.46%)
Sep 12, 2013 4.320 4.320 4.320 4.320 136 -0.04(-0.92%)
Sep 11, 2013 4.320 4.360 4.310 4.360 22,740 +0.15(+3.56%)
Sep 10, 2013 4.170 4.210 4.170 4.210 1,881 +0.03(+0.72%)
Sep 09, 2013 4.110 4.180 4.110 4.180 6,342 +0.07(+1.70%)
Sep 06, 2013 4.110 4.110 4.110 4.110 1,040 +0.09(+2.24%)
Sep 05, 2013 3.990 4.020 3.990 4.020 1,473 -0.07(-1.71%)
Sep 04, 2013 4.040 4.090 4.040 4.090 7,183 +0.05(+1.24%)
Sep 03, 2013 4.040 4.040 4.030 4.040 798 +0.11(+2.80%)
Aug 30, 2013 3.930 3.930 3.930 3.930 125 -0.06(-1.50%)
Aug 29, 2013 4.010 4.010 3.990 3.990 2,200 +0.00(+0.00%)
Aug 28, 2013 4.020 4.020 3.990 3.990 767 -0.08(-1.97%)
Aug 27, 2013 4.010 4.070 4.010 4.070 4,271 +0.04(+0.99%)
Aug 26, 2013 4.040 4.040 4.030 4.030 1,030 -0.01(-0.25%)
Aug 23, 2013 4.040 4.040 4.040 4.040 300 +0.01(+0.25%)
Aug 22, 2013 4.020 4.030 4.020 4.030 6,184 +0.03(+0.75%)
Aug 21, 2013 3.980 4.030 3.980 4.000 3,155 +0.00(+0.00%)
Aug 20, 2013 4.000 4.030 4.000 4.000 2,835 +0.00(+0.00%)
Aug 15, 2013 4.000 4.000 4.000 0 -0.02(-0.50%)
Aug 14, 2013 4.030 4.030 4.020 4.020 7,574 -0.01(-0.25%)
Aug 13, 2013 3.990 4.030 3.990 4.030 76,090 +0.03(+0.75%)
Aug 12, 2013 4.000 4.000 4.000 4.000 222 -0.02(-0.50%)
Aug 09, 2013 4.020 4.020 4.020 4.020 4,000 +0.00(+0.00%)
Aug 08, 2013 4.000 4.020 4.000 4.020 2,417 +0.02(+0.50%)
Aug 07, 2013 3.960 4.000 3.960 4.000 4,100 +0.05(+1.27%)
Aug 06, 2013 3.950 3.950 3.950 3.950 245 -0.03(-0.70%)
Aug 05, 2013 3.990 3.990 3.978 3.978 5,298 -0.00(-0.05%)
Aug 02, 2013 3.970 4.000 3.970 3.980 4,855 +0.10(+2.58%)
Aug 01, 2013 3.880 3.880 3.880 3.880 1,240 -0.02(-0.51%)
Jul 30, 2013 3.900 3.900 3.900 0 +0.02(+0.39%)
Jul 29, 2013 3.885 3.885 3.885 3.885 2,551 -0.01(-0.13%)
Jul 25, 2013 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 24, 2013 3.870 3.890 3.870 3.890 15,424 +0.02(+0.52%)
Jul 23, 2013 3.870 3.870 3.870 3.870 810 +0.00(+0.00%)
Jul 22, 2013 3.790 3.870 3.790 3.870 2,126 +0.11(+2.93%)
Jul 19, 2013 3.770 3.800 3.760 3.760 13,720 +0.11(+3.01%)
Jul 18, 2013 3.660 3.670 3.650 3.650 17,101 +0.00(+0.00%)
Jul 17, 2013 3.670 3.670 3.650 3.650 1,054 -0.06(-1.62%)
Jul 16, 2013 3.710 3.710 3.710 3.710 182 -0.02(-0.54%)
Jul 15, 2013 3.684 3.730 3.684 3.730 370 +0.00(+0.00%)
Jul 12, 2013 3.730 3.740 3.730 3.730 6,100 -0.12(-3.12%)
Jul 11, 2013 3.810 3.850 3.810 3.850 526 +0.22(+6.06%)
Jul 05, 2013 3.630 3.630 3.630 0 -0.06(-1.63%)
Jul 03, 2013 3.630 3.690 3.630 3.690 317 +0.05(+1.37%)
Jul 02, 2013 3.680 3.680 3.640 3.640 11,800 -0.04(-1.09%)
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.