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 29, 2022 3.350 3.413 3.240 3.410 7,956 +0.07(+2.10%)
Apr 28, 2022 3.310 3.358 3.260 3.340 10,772 +0.15(+4.54%)
Apr 27, 2022 3.250 3.250 3.163 3.195 6,532 -0.06(-1.99%)
Apr 26, 2022 3.420 3.440 3.260 3.260 5,922 -0.21(-5.92%)
Apr 25, 2022 3.420 3.533 3.390 3.465 8,200 -0.12(-3.48%)
Apr 22, 2022 3.510 3.590 3.460 3.590 20,330 +0.17(+4.97%)
Apr 21, 2022 3.540 3.540 3.420 3.420 17,231 -0.11(-3.12%)
Apr 20, 2022 3.467 3.560 3.467 3.530 4,974 +0.13(+3.82%)
Apr 19, 2022 3.330 3.473 3.320 3.400 28,233 -0.08(-2.30%)
Apr 18, 2022 3.440 3.490 3.310 3.480 11,572 +0.05(+1.46%)
Apr 14, 2022 3.350 3.432 3.280 3.430 6,279 +0.07(+2.08%)
Apr 13, 2022 3.392 3.540 3.350 3.360 7,990 -0.08(-2.33%)
Apr 12, 2022 3.355 3.450 3.300 3.440 9,143 +0.10(+2.99%)
Apr 11, 2022 3.400 3.460 3.300 3.340 10,884 -0.21(-5.78%)
Apr 08, 2022 3.556 3.580 3.510 3.545 8,831 +0.04(+1.00%)
Apr 07, 2022 3.500 3.570 3.451 3.510 6,900 +0.14(+4.15%)
Apr 06, 2022 3.370 3.450 3.350 3.370 185,569 -0.09(-2.60%)
Apr 05, 2022 3.480 3.500 3.390 3.460 6,752 -0.07(-1.98%)
Apr 04, 2022 3.650 3.650 3.520 3.530 8,898 -0.01(-0.28%)
Apr 01, 2022 3.550 3.650 3.530 3.540 7,647 -0.09(-2.48%)
Mar 31, 2022 3.620 3.660 3.590 3.630 14,289 -0.15(-3.97%)
Mar 30, 2022 3.670 3.800 3.670 3.780 4,769 +0.03(+0.80%)
Mar 29, 2022 3.710 3.850 3.651 3.750 15,219 +0.01(+0.27%)
Mar 28, 2022 3.830 3.870 3.585 3.740 17,113 +0.19(+5.35%)
Mar 25, 2022 3.620 3.700 3.540 3.550 4,190 -0.11(-3.01%)
Mar 24, 2022 3.580 3.810 3.580 3.660 7,374 +0.01(+0.27%)
Mar 23, 2022 3.650 3.850 3.620 3.650 7,367 -0.20(-5.19%)
Mar 22, 2022 3.860 3.890 3.829 3.850 11,980 -0.05(-1.28%)
Mar 21, 2022 4.090 4.090 3.790 3.900 15,237 -0.18(-4.41%)
Mar 18, 2022 3.890 4.130 3.890 4.080 5,586 +0.06(+1.49%)
Mar 17, 2022 3.882 4.050 3.875 4.020 8,221 +0.03(+0.75%)
Mar 16, 2022 3.955 4.060 3.876 3.990 5,549 +0.21(+5.56%)
Mar 15, 2022 3.830 3.837 3.770 3.780 33,725 +0.09(+2.41%)
Mar 14, 2022 3.770 3.770 3.691 3.691 3,672 +0.11(+3.10%)
Mar 11, 2022 3.630 3.630 3.580 3.580 6,421 +0.04(+1.13%)
Mar 10, 2022 3.500 3.630 3.500 3.540 228,285 -0.19(-5.09%)
Mar 09, 2022 3.540 3.730 3.470 3.730 13,004 +0.36(+10.68%)
Mar 08, 2022 3.485 3.485 3.310 3.370 6,227 +0.10(+3.06%)
Mar 07, 2022 3.490 3.510 3.270 3.270 21,407 -0.09(-2.68%)
Mar 04, 2022 3.350 3.390 3.270 3.360 6,171 -0.10(-2.89%)
Mar 03, 2022 3.700 3.700 3.450 3.460 8,051 -0.27(-7.24%)
Mar 02, 2022 3.770 3.790 3.710 3.730 33,781 +0.01(+0.32%)
Mar 01, 2022 3.780 3.800 3.710 3.718 17,240 -0.42(-10.19%)
Feb 28, 2022 4.105 4.170 4.080 4.140 6,890 -0.25(-5.69%)
Feb 25, 2022 4.410 4.400 4.330 4.390 7,157 +0.21(+5.02%)
Feb 24, 2022 4.200 4.410 4.110 4.180 10,749 -0.44(-9.43%)
Feb 23, 2022 4.760 4.760 4.590 4.615 8,485 -0.18(-3.85%)
Feb 22, 2022 4.850 4.870 4.800 4.800 10,432 -0.27(-5.23%)
Feb 18, 2022 5.065 0 -0.36(-6.72%)
Feb 17, 2022 5.190 5.430 5.180 5.430 3,307 +0.08(+1.59%)
Feb 16, 2022 5.274 5.410 5.230 5.345 1,649 -0.19(-3.49%)
Feb 15, 2022 5.325 5.538 5.320 5.538 5,541 +0.33(+6.31%)
Feb 14, 2022 5.250 5.300 5.210 5.210 6,817 -0.36(-6.46%)
Feb 11, 2022 5.634 5.634 5.550 5.570 11,977 -0.08(-1.42%)
Feb 10, 2022 5.650 5.840 5.650 5.650 545 -0.10(-1.74%)
Feb 09, 2022 5.651 5.750 5.651 5.750 1,914 -0.03(-0.52%)
Feb 08, 2022 5.611 5.780 5.611 5.780 1,215 +0.08(+1.40%)
Feb 07, 2022 5.555 5.740 5.540 5.700 2,430 +0.16(+2.89%)
Feb 04, 2022 5.750 5.750 5.540 5.540 1,724 -0.27(-4.65%)
Feb 03, 2022 5.520 5.810 5.810 12,918 +0.36(+6.61%)
Feb 02, 2022 5.431 5.680 5.431 5.450 5,223 +0.07(+1.30%)
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.