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

Fortum Oyj (OP: FOJCY )

2.858 +0.148 (+5.46%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 10, 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 (%)
Apr 30, 2024 2.460 2.530 2.460 2.530 1,262 -0.09(-3.44%)
Apr 29, 2024 2.590 2.620 2.500 2.620 1,402 +0.09(+3.50%)
Apr 26, 2024 2.570 2.570 2.525 2.531 4,661 +0.03(+1.26%)
Apr 25, 2024 2.560 2.560 2.500 2.500 4,576 -0.10(-3.85%)
Apr 24, 2024 2.639 2.639 2.560 2.600 1,295 +0.01(+0.23%)
Apr 23, 2024 2.630 2.630 2.590 2.594 1,574 -0.05(-1.74%)
Apr 22, 2024 2.575 2.649 2.500 2.640 1,955 -0.02(-0.75%)
Apr 19, 2024 2.490 2.660 2.490 2.660 847 +0.11(+4.31%)
Apr 18, 2024 2.565 2.699 2.470 2.550 2,327 +0.02(+0.79%)
Apr 17, 2024 2.460 2.540 2.460 2.530 5,155 -0.04(-1.56%)
Apr 16, 2024 2.520 2.630 2.520 2.570 18,233 +0.12(+4.90%)
Apr 15, 2024 2.568 2.568 2.450 2.450 1,452 -0.19(-7.20%)
Apr 12, 2024 2.600 2.710 2.600 2.640 3,081 +0.05(+1.93%)
Apr 11, 2024 2.605 2.640 2.590 2.590 5,387 +0.06(+2.47%)
Apr 10, 2024 2.530 2.550 2.500 2.528 6,563 -0.05(-2.03%)
Apr 09, 2024 2.570 2.580 2.564 2.580 1,103 -0.00(-0.19%)
Apr 08, 2024 2.560 2.600 2.560 2.585 5,289 +0.06(+2.17%)
Apr 05, 2024 2.510 2.530 2.510 2.530 2,691 +0.05(+2.02%)
Apr 04, 2024 2.585 2.585 2.480 2.480 209,777 +0.06(+2.48%)
Apr 03, 2024 2.420 2.420 2.420 2.420 1,350 +0.02(+0.83%)
Apr 02, 2024 2.430 2.430 2.400 2.400 8,980 -0.01(-0.41%)
Apr 01, 2024 2.410 2.440 2.390 2.410 7,500 -0.04(-1.71%)
Mar 28, 2024 2.425 2.452 2.410 2.452 4,251 +0.00(+0.08%)
Mar 27, 2024 2.428 2.455 2.428 2.450 1,313 +0.01(+0.25%)
Mar 26, 2024 2.440 2.445 2.440 2.444 1,145 -0.02(-0.65%)
Mar 25, 2024 2.445 2.550 2.445 2.460 3,985 -0.10(-3.91%)
Mar 22, 2024 2.560 2.560 2.513 2.560 3,481 +0.03(+1.19%)
Mar 21, 2024 2.500 2.540 2.500 2.530 1,819 -0.05(-1.94%)
Mar 20, 2024 2.540 2.593 2.540 2.580 2,747 +0.00(+0.00%)
Mar 19, 2024 2.520 2.632 2.520 2.580 3,992 +0.06(+2.38%)
Mar 18, 2024 2.485 2.520 2.478 2.520 4,373 +0.05(+2.02%)
Mar 15, 2024 2.518 2.518 2.460 2.470 2,117 +0.00(+0.00%)
Mar 14, 2024 2.480 2.489 2.450 2.470 871 -0.07(-2.76%)
Mar 13, 2024 2.512 2.560 2.508 2.540 4,959 +0.11(+4.53%)
Mar 12, 2024 2.500 2.519 2.430 2.430 3,566 -0.09(-3.57%)
Mar 11, 2024 2.480 2.630 2.480 2.520 10,715 -0.06(-2.14%)
Mar 08, 2024 2.590 2.590 2.570 2.575 1,416 -0.01(-0.58%)
Mar 07, 2024 2.590 2.600 2.570 2.590 12,489 +0.03(+1.17%)
Mar 06, 2024 2.540 2.560 2.520 2.560 4,761 +0.07(+2.81%)
Mar 05, 2024 2.532 2.532 2.480 2.490 5,598 +0.12(+5.06%)
Mar 04, 2024 2.380 2.410 2.360 2.370 9,609 -0.07(-2.87%)
Mar 01, 2024 2.400 2.440 2.395 2.440 4,155 -0.03(-1.21%)
Feb 29, 2024 2.480 2.480 2.450 2.470 8,300 +0.02(+0.82%)
Feb 28, 2024 2.500 2.500 2.430 2.450 5,842 +0.03(+1.24%)
Feb 27, 2024 2.400 2.420 2.390 2.420 5,093 +0.06(+2.54%)
Feb 26, 2024 2.400 2.410 2.360 2.360 2,137 -0.01(-0.34%)
Feb 23, 2024 2.350 2.368 2.330 2.368 2,719 +0.02(+0.98%)
Feb 22, 2024 2.380 2.390 2.345 2.345 4,218 -0.00(-0.02%)
Feb 21, 2024 2.450 2.450 2.345 2.345 2,843 -0.01(-0.61%)
Feb 20, 2024 2.340 2.360 2.310 2.360 5,405 +0.01(+0.43%)
Feb 16, 2024 2.340 2.360 2.330 2.350 17,285 -0.03(-1.26%)
Feb 15, 2024 2.293 2.380 2.293 2.380 1,726 +0.08(+3.48%)
Feb 14, 2024 2.310 2.310 2.300 2.300 1,429 +0.01(+0.44%)
Feb 13, 2024 2.320 2.390 2.290 2.290 15,895 -0.12(-4.98%)
Feb 12, 2024 2.360 2.410 2.353 2.410 4,607 -0.01(-0.62%)
Feb 09, 2024 2.425 2.480 2.360 2.425 15,155 -0.01(-0.33%)
Feb 08, 2024 2.482 2.534 2.430 2.433 13,169 -0.10(-3.83%)
Feb 07, 2024 2.500 2.540 2.440 2.530 29,784 -0.11(-4.17%)
Feb 06, 2024 2.620 2.640 2.620 2.640 268 +0.01(+0.38%)
Feb 05, 2024 2.635 2.640 2.590 2.630 6,251 +0.02(+0.94%)
Feb 02, 2024 2.645 2.650 2.595 2.606 4,394 -0.06(-2.23%)
Feb 01, 2024 2.675 2.675 2.665 2.665 663 -0.00(-0.19%)
Jan 31, 2024 2.690 2.735 2.670 2.670 3,707 -0.02(-0.74%)
Jan 30, 2024 2.710 2.710 2.650 2.690 2,402 +0.03(+1.13%)
Jan 29, 2024 2.665 2.665 2.610 2.660 2,960 -0.01(-0.56%)
Jan 26, 2024 2.685 2.685 2.650 2.675 1,506 -0.03(-0.93%)
Jan 24, 2024 2.700 150 +0.06(+2.27%)
Jan 23, 2024 2.610 2.645 2.610 2.640 1,823 +0.02(+0.76%)
Jan 22, 2024 2.658 2.700 2.620 2.620 13,507 -0.06(-2.09%)
Jan 19, 2024 2.634 2.676 2.604 2.676 1,186 +0.07(+2.53%)
Jan 18, 2024 2.630 2.630 2.580 2.610 2,610 -0.07(-2.61%)
Jan 17, 2024 2.720 2.720 2.615 2.680 15,185 -0.05(-1.90%)
Jan 16, 2024 2.860 2.860 2.730 2.732 9,029 -0.16(-5.47%)
Jan 12, 2024 2.880 2.930 2.852 2.890 10,478 -0.06(-2.03%)
Jan 11, 2024 2.896 2.950 2.896 2.950 843 -0.06(-2.16%)
Jan 10, 2024 3.015 3.028 3.015 3.015 811 -0.07(-2.43%)
Jan 09, 2024 3.070 3.090 2.960 3.090 8,337 +0.03(+0.98%)
Jan 08, 2024 3.075 3.140 3.040 3.060 5,041 +0.04(+1.16%)
Jan 05, 2024 2.990 3.120 2.990 3.025 11,238 +0.11(+3.95%)
Jan 04, 2024 2.950 2.950 2.910 2.910 885 +0.03(+1.04%)
Jan 03, 2024 2.880 2.880 2.880 2.880 372 -0.06(-2.04%)
Jan 02, 2024 2.884 2.940 2.884 2.940 1,794 +0.07(+2.44%)
Dec 29, 2023 2.870 2.870 2.870 2.870 180 -0.08(-2.71%)
Dec 28, 2023 2.900 2.950 2.900 2.950 372 +0.03(+0.85%)
Dec 27, 2023 2.950 2.950 2.900 2.925 1,907 -0.03(-0.85%)
Dec 26, 2023 2.950 2.950 2.950 2.950 1,615 +0.00(+0.00%)
Dec 22, 2023 2.840 2.950 2.840 2.950 1,077 +0.08(+2.79%)
Dec 21, 2023 2.815 2.870 2.815 2.870 407 +0.02(+0.70%)
Dec 20, 2023 2.830 2.850 2.755 2.850 1,071 +0.02(+0.71%)
Dec 19, 2023 2.840 2.840 2.755 2.830 887 -0.01(-0.35%)
Dec 18, 2023 2.815 2.840 2.810 2.840 766 -0.03(-0.94%)
Dec 14, 2023 2.867 118 +0.10(+3.80%)
Dec 13, 2023 2.760 2.762 2.760 2.762 6,101 +0.05(+1.92%)
Dec 12, 2023 2.710 2.710 2.710 2.710 530 -0.10(-3.39%)
Dec 11, 2023 2.820 2.870 2.774 2.805 2,632 -0.07(-2.43%)
Dec 08, 2023 2.882 2.906 2.875 2.875 2,004 -0.00(-0.17%)
Dec 07, 2023 2.840 2.880 2.840 2.880 21,598 +0.05(+1.84%)
Dec 06, 2023 2.820 2.839 2.820 2.828 2,348 -0.08(-2.82%)
Dec 05, 2023 2.816 2.924 2.816 2.910 11,823 +0.06(+2.11%)
Dec 04, 2023 2.810 2.850 2.809 2.850 10,387 -0.02(-0.70%)
Dec 01, 2023 2.810 2.870 2.806 2.870 5,912 +0.08(+2.68%)
Nov 30, 2023 2.810 2.900 2.738 2.795 2,582 -0.02(-0.53%)
Nov 29, 2023 2.865 2.865 2.810 2.810 40,743 -0.02(-0.71%)
Nov 28, 2023 2.870 2.870 2.710 2.830 2,587 -0.02(-0.70%)
Nov 27, 2023 2.850 2.850 2.719 2.850 1,067 +0.17(+6.42%)
Nov 22, 2023 2.678 85 +0.02(+0.68%)
Nov 21, 2023 2.770 2.802 2.660 2.660 8,240 -0.10(-3.80%)
Nov 20, 2023 2.765 2.765 2.765 2.765 479 -0.04(-1.60%)
Nov 17, 2023 2.744 2.810 2.744 2.810 3,948 +0.09(+3.31%)
Nov 16, 2023 2.830 2.830 2.720 2.720 1,500 -0.01(-0.37%)
Nov 15, 2023 2.800 2.800 2.730 2.730 667 -0.02(-0.73%)
Nov 14, 2023 2.770 2.770 2.645 2.750 721 +0.19(+7.42%)
Nov 13, 2023 2.570 2.632 2.520 2.560 3,860 -0.03(-1.16%)
Nov 10, 2023 2.590 2.590 2.590 2.590 398 +0.07(+2.78%)
Nov 09, 2023 2.530 2.580 2.520 2.520 2,565 +0.01(+0.50%)
Nov 08, 2023 2.610 2.610 2.465 2.507 2,385 -0.09(-3.33%)
Nov 07, 2023 2.540 2.600 2.540 2.594 1,901 +0.06(+2.53%)
Nov 06, 2023 2.600 2.600 2.530 2.530 2,254 -0.02(-0.59%)
Nov 03, 2023 2.560 2.560 2.545 2.545 1,602 +0.04(+1.80%)
Nov 02, 2023 2.620 2.630 2.500 2.500 15,374 +0.11(+4.60%)
Nov 01, 2023 2.240 2.390 2.240 2.390 1,797 +0.08(+3.24%)
Oct 31, 2023 2.315 2.315 2.315 2.315 3,878 -0.08(-3.14%)
Oct 30, 2023 2.355 2.431 2.335 2.390 11,331 +0.04(+1.70%)
Oct 27, 2023 2.375 2.422 2.278 2.350 3,347 +0.09(+3.98%)
Oct 26, 2023 2.355 2.355 2.260 2.260 2,603 -0.03(-1.09%)
Oct 25, 2023 2.285 2.285 2.285 2.285 453 -0.02(-1.08%)
Oct 24, 2023 2.295 2.310 2.243 2.310 2,867 +0.07(+3.12%)
Oct 23, 2023 2.203 2.240 2.203 2.240 4,506 -0.07(-3.03%)
Oct 20, 2023 2.275 2.310 2.275 2.310 964 +0.04(+1.76%)
Oct 19, 2023 2.300 2.310 2.270 2.270 6,949 -0.06(-2.58%)
Oct 18, 2023 2.380 2.390 2.260 2.330 3,806 -0.08(-3.32%)
Oct 17, 2023 2.350 2.410 2.310 2.410 1,012 -0.04(-1.63%)
Oct 16, 2023 2.425 2.450 2.374 2.450 29,333 +0.06(+2.51%)
Oct 13, 2023 2.390 2.390 2.390 2.390 688 +0.02(+0.84%)
Oct 12, 2023 2.470 2.470 2.330 2.370 13,457 -0.03(-1.25%)
Oct 11, 2023 2.400 2.450 2.330 2.400 8,698 +0.05(+2.13%)
Oct 10, 2023 2.385 2.385 2.350 2.350 3,286 +0.11(+4.91%)
Oct 09, 2023 2.330 2.330 2.240 2.240 4,442 +0.02(+0.90%)
Oct 06, 2023 2.215 2.220 2.215 2.220 2,290 +0.08(+3.74%)
Oct 05, 2023 2.224 2.224 2.140 2.140 866 +0.00(+0.00%)
Oct 04, 2023 2.150 2.150 2.110 2.140 8,118 -0.01(-0.28%)
Oct 03, 2023 2.210 2.210 2.110 2.146 10,192 -0.06(-2.90%)
Oct 02, 2023 2.200 2.210 2.170 2.210 8,811 -0.05(-2.21%)
Sep 29, 2023 2.300 2.310 2.260 2.260 7,550 -0.04(-1.74%)
Sep 28, 2023 2.290 2.310 2.280 2.300 1,928 -0.02(-0.86%)
Sep 27, 2023 2.350 2.350 2.310 2.320 5,896 -0.02(-0.85%)
Sep 26, 2023 2.440 2.440 2.340 2.340 5,337 -0.04(-1.68%)
Sep 25, 2023 2.450 2.435 2.380 2.380 4,506 -0.11(-4.42%)
Sep 22, 2023 2.490 2.570 2.480 2.490 6,404 +0.00(+0.00%)
Sep 21, 2023 2.555 2.620 2.490 2.490 15,298 -0.06(-2.35%)
Sep 20, 2023 2.560 2.620 2.550 2.550 1,288 -0.14(-5.20%)
Sep 19, 2023 2.635 2.690 2.635 2.690 3,372 +0.11(+4.26%)
Sep 18, 2023 2.645 2.660 2.510 2.580 10,925 -0.16(-5.84%)
Sep 15, 2023 2.656 2.740 2.656 2.740 1,758 +0.06(+2.24%)
Sep 14, 2023 2.700 2.740 2.675 2.680 1,784 +0.04(+1.32%)
Sep 13, 2023 2.645 2.645 2.645 2.645 270 +0.04(+1.34%)
Sep 12, 2023 2.690 2.710 2.600 2.610 11,796 -0.09(-3.33%)
Sep 11, 2023 2.645 2.700 2.645 2.700 2,149 +0.08(+3.05%)
Sep 08, 2023 2.620 2.620 2.550 2.620 2,913 -0.02(-0.76%)
Sep 07, 2023 2.580 2.640 2.580 2.640 3,213 -0.05(-1.86%)
Sep 06, 2023 2.630 2.690 2.630 2.690 10,355 +0.07(+2.67%)
Sep 05, 2023 2.520 2.620 2.520 2.620 1,917 -0.00(-0.08%)
Sep 01, 2023 2.670 2.670 2.610 2.622 3,682 -0.07(-2.71%)
Aug 31, 2023 2.695 2.710 2.695 2.695 1,168 +0.01(+0.37%)
Aug 30, 2023 2.645 2.690 2.645 2.685 11,529 +0.03(+1.13%)
Aug 29, 2023 2.630 2.655 2.630 2.655 976 +0.05(+2.12%)
Aug 28, 2023 2.510 2.600 2.510 2.600 519 +0.02(+0.58%)
Aug 25, 2023 2.585 2.585 2.585 2.585 936 +0.08(+3.40%)
Aug 24, 2023 2.460 2.580 2.460 2.500 71,826 -0.09(-3.47%)
Aug 23, 2023 2.600 2.635 2.590 2.590 15,387 +0.02(+0.78%)
Aug 22, 2023 2.550 2.670 2.550 2.570 2,753 +0.03(+1.18%)
Aug 21, 2023 2.540 2.640 2.500 2.540 3,338 -0.03(-1.17%)
Aug 18, 2023 2.570 2.570 2.470 2.570 2,219 +0.10(+4.05%)
Aug 17, 2023 2.570 2.570 2.470 2.470 1,253 -0.01(-0.40%)
Aug 16, 2023 2.540 2.670 2.480 2.480 9,715 -0.03(-1.20%)
Aug 15, 2023 2.450 2.550 2.450 2.510 7,488 -0.05(-1.95%)
Aug 14, 2023 2.500 2.588 2.500 2.560 5,866 -0.02(-0.78%)
Aug 10, 2023 2.580 2 -0.09(-3.37%)
Aug 09, 2023 2.590 2.670 2.590 2.670 2,974 +0.13(+5.12%)
Aug 08, 2023 2.530 2.610 2.530 2.540 4,169 -0.06(-2.31%)
Aug 07, 2023 2.580 2.600 2.540 2.600 10,848 +0.01(+0.39%)
Aug 04, 2023 2.500 2.590 2.500 2.590 1,542 +0.05(+1.97%)
Aug 03, 2023 2.660 2.660 2.540 2.540 1,900 -0.03(-1.35%)
Aug 02, 2023 2.500 2.575 2.500 2.575 1,385 +0.00(+0.19%)
Aug 01, 2023 2.620 2.620 2.570 2.570 843 -0.14(-5.11%)
Jul 31, 2023 2.780 2.790 2.708 2.708 3,453 +0.17(+6.63%)
Jul 28, 2023 2.580 2.660 2.540 2.540 9,000 -0.11(-4.15%)
Jul 27, 2023 2.581 2.650 2.581 2.650 711 -0.07(-2.57%)
Jul 26, 2023 2.620 2.720 2.620 2.720 2,045 -0.07(-2.51%)
Jul 25, 2023 2.770 2.790 2.770 2.790 701 +0.06(+2.20%)
Jul 24, 2023 2.670 2.730 2.670 2.730 1,714 +0.08(+3.02%)
Jul 21, 2023 2.720 2.720 2.650 2.650 1,095 -0.02(-0.56%)
Jul 20, 2023 2.670 2.670 2.630 2.665 11,484 +0.06(+2.11%)
Jul 19, 2023 2.660 2.757 2.600 2.610 5,810 -0.02(-0.76%)
Jul 18, 2023 2.640 2.650 2.630 2.630 3,045 +0.07(+2.65%)
Jul 17, 2023 2.660 2.738 2.540 2.562 2,708 -0.02(-0.74%)
Jul 14, 2023 2.685 2.685 2.580 2.581 3,704 -0.08(-3.15%)
Jul 13, 2023 2.710 2.710 2.658 2.665 948 +0.08(+2.90%)
Jul 12, 2023 2.605 2.605 2.550 2.590 1,624 -0.04(-1.33%)
Jul 11, 2023 2.590 2.625 2.590 2.625 2,411 +0.04(+1.35%)
Jul 10, 2023 2.560 2.688 2.560 2.590 3,121 -0.04(-1.71%)
Jul 07, 2023 2.635 2.635 2.635 2.635 766 +0.02(+0.76%)
Jul 06, 2023 2.656 2.660 2.615 2.615 874 -0.00(-0.19%)
Jul 05, 2023 2.685 2.685 2.620 2.620 5,652 -0.10(-3.68%)
Jun 30, 2023 2.720 71 +0.20(+7.94%)
Jun 29, 2023 2.675 2.830 2.520 2.520 11,259 -0.21(-7.86%)
Jun 28, 2023 2.735 2.735 2.735 2.735 166 +0.02(+0.92%)
Jun 27, 2023 2.735 2.735 2.668 2.710 3,782 +0.20(+7.97%)
Jun 26, 2023 2.500 2.655 2.500 2.510 4,914 -0.10(-3.83%)
Jun 23, 2023 2.642 2.770 2.610 2.610 886 -0.16(-5.78%)
Jun 22, 2023 2.735 2.770 2.681 2.770 3,605 +0.07(+2.59%)
Jun 21, 2023 2.736 2.744 2.700 2.700 629 -0.02(-0.74%)
Jun 20, 2023 2.730 2.752 2.720 2.720 9,580 -0.09(-3.20%)
Jun 16, 2023 2.810 2.810 2.810 2.810 143 -0.05(-1.75%)
Jun 15, 2023 2.850 2.860 2.800 2.860 4,441 -0.11(-3.83%)
May 08, 2023 2.974 2.974 2.974 2.974 635 -0.03(-0.87%)
May 05, 2023 2.960 3.000 2.944 3.000 5,855 +0.15(+5.26%)
May 04, 2023 2.900 2.900 2.850 2.850 3,557 -0.08(-2.86%)
May 03, 2023 2.970 2.970 2.850 2.934 984 +0.06(+2.23%)
May 02, 2023 2.890 2.897 2.870 2.870 1,705 -0.07(-2.38%)
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.