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, 2015 3.890 3.890 3.890 0 -0.07(-1.77%)
Apr 29, 2015 3.950 3.960 3.940 3.960 2,650 +0.00(+0.00%)
Apr 28, 2015 3.960 3.960 3.960 3.960 270 +0.02(+0.51%)
Apr 27, 2015 3.946 3.946 3.940 3.940 450 -0.02(-0.51%)
Apr 24, 2015 3.892 3.970 3.892 3.960 4,718 +0.11(+2.86%)
Apr 23, 2015 3.840 3.850 3.840 3.850 3,558 +0.01(+0.26%)
Apr 22, 2015 3.880 3.880 3.835 3.840 3,883 -0.10(-2.54%)
Apr 21, 2015 3.920 3.940 3.920 3.940 531 -0.00(-0.03%)
Apr 20, 2015 3.940 3.941 3.920 3.941 666 -0.02(-0.48%)
Apr 17, 2015 3.960 3.960 3.960 3.960 100 -0.03(-0.75%)
Apr 16, 2015 3.970 4.010 3.970 3.990 2,215 +0.05(+1.27%)
Apr 15, 2015 3.950 3.950 3.940 3.940 1,483 -0.01(-0.25%)
Apr 14, 2015 3.940 3.950 3.940 3.950 508 +0.06(+1.54%)
Apr 10, 2015 3.890 3.890 3.890 62 -0.05(-1.27%)
Apr 09, 2015 3.940 3.940 3.940 3.940 6,094 +0.00(+0.00%)
Apr 08, 2015 3.955 3.955 3.940 3.940 696 -0.04(-1.01%)
Apr 07, 2015 3.990 3.990 3.980 3.980 3,220 +0.05(+1.27%)
Apr 06, 2015 3.960 3.960 3.920 3.930 18,751 +0.04(+1.03%)
Apr 02, 2015 3.890 3.890 3.890 0 -0.03(-0.77%)
Apr 01, 2015 3.900 3.950 3.900 3.920 2,361 -0.07(-1.71%)
Mar 31, 2015 4.130 4.140 3.890 3.988 2,471 -0.31(-7.26%)
Mar 27, 2015 4.300 4.300 4.300 0 +0.06(+1.42%)
Mar 26, 2015 4.340 4.340 4.240 4.240 2,619 -0.11(-2.53%)
Mar 25, 2015 4.380 4.380 4.350 4.350 1,120 -0.08(-1.81%)
Mar 23, 2015 4.430 4.430 4.430 0 +0.10(+2.31%)
Mar 20, 2015 4.325 4.330 4.310 4.330 4,607 +0.08(+1.88%)
Mar 19, 2015 4.270 4.270 4.250 4.250 264 -0.04(-0.93%)
Mar 18, 2015 4.180 4.290 4.180 4.290 2,800 +0.11(+2.63%)
Mar 17, 2015 4.180 4.180 4.180 4.180 4,650 +0.00(+0.00%)
Mar 16, 2015 4.200 4.200 4.180 4.180 5,794 -0.12(-2.79%)
Mar 13, 2015 4.300 4.300 4.300 4.300 200 -0.16(-3.59%)
Mar 12, 2015 4.460 4.460 4.460 4.460 131 +0.04(+0.90%)
Mar 11, 2015 4.428 4.428 4.420 4.420 1,432 -0.08(-1.78%)
Mar 10, 2015 4.500 4.500 4.500 4.500 5,314 +0.03(+0.67%)
Mar 09, 2015 4.470 4.470 4.470 4.470 1,589 +0.07(+1.59%)
Mar 06, 2015 4.440 4.440 4.400 4.400 1,540 -0.05(-1.12%)
Mar 05, 2015 4.490 4.490 4.450 4.450 1,514 -0.04(-0.89%)
Mar 03, 2015 4.490 4.490 4.490 0 -0.03(-0.66%)
Feb 27, 2015 4.520 4.520 4.520 0 -0.05(-1.05%)
Feb 25, 2015 4.568 4.568 4.568 4.568 1,500 -0.00(-0.04%)
Feb 24, 2015 4.570 4.570 4.570 4.570 451 +0.13(+2.93%)
Feb 23, 2015 4.426 4.440 4.426 4.440 1,860 +0.01(+0.14%)
Feb 20, 2015 4.434 4.434 4.434 4.434 500 -0.01(-0.14%)
Feb 19, 2015 4.440 4.450 4.440 4.440 7,300 -0.04(-0.89%)
Feb 18, 2015 4.470 4.480 4.470 4.480 1,668 +0.01(+0.22%)
Feb 17, 2015 4.450 4.470 4.430 4.470 1,845 +0.07(+1.59%)
Feb 13, 2015 4.400 4.400 4.400 0 -0.10(-2.22%)
Feb 12, 2015 4.470 4.510 4.470 4.500 3,781 +0.05(+1.12%)
Feb 10, 2015 4.450 4.450 4.450 0 -0.03(-0.67%)
Feb 06, 2015 4.480 4.480 4.480 84 -0.07(-1.54%)
Feb 05, 2015 4.546 4.550 4.546 4.550 3,000 +0.28(+6.56%)
Feb 03, 2015 4.270 4.270 4.270 20 +0.10(+2.40%)
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.