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

Fortum Oyj (OP: FOJCY )

3.110 +0.145 (+4.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Oct 29, 2021 6.010 6.010 5.820 5.910 1,638 -0.40(-6.34%)
Oct 28, 2021 6.201 6.310 6.201 6.310 1,349 -0.03(-0.47%)
Oct 27, 2021 6.400 6.400 6.340 6.340 2,515 -0.03(-0.47%)
Oct 26, 2021 6.370 6.370 6.370 6.370 162 +0.06(+0.95%)
Oct 25, 2021 6.325 6.360 6.310 6.310 1,185 -0.19(-2.92%)
Oct 22, 2021 6.310 6.500 6.310 6.500 2,191 +0.24(+3.83%)
Oct 21, 2021 6.255 6.260 6.250 6.260 6,194 +0.00(+0.03%)
Oct 20, 2021 6.250 6.258 6.250 6.258 442 +0.02(+0.25%)
Oct 19, 2021 6.175 6.242 6.175 6.242 383 +0.03(+0.52%)
Oct 18, 2021 6.180 6.210 6.092 6.210 2,628 -0.04(-0.64%)
Oct 15, 2021 6.300 6.300 6.100 6.250 5,321 +0.07(+1.13%)
Oct 14, 2021 6.180 6.180 6.180 6.180 244 -0.07(-1.12%)
Oct 13, 2021 6.160 6.250 6.155 6.250 1,461 +0.12(+2.04%)
Oct 12, 2021 6.125 6.125 6.125 6.125 2,361 -0.00(-0.08%)
Oct 11, 2021 6.131 6.190 5.970 6.130 5,037 -0.12(-1.92%)
Oct 08, 2021 5.970 6.250 5.970 6.250 961 +0.03(+0.51%)
Oct 07, 2021 6.040 6.218 6.040 6.218 396 +0.01(+0.13%)
Oct 06, 2021 6.223 6.223 6.210 6.210 829 -0.04(-0.64%)
Oct 05, 2021 6.170 6.300 6.170 6.250 14,944 +0.00(+0.00%)
Oct 04, 2021 6.134 6.250 6.098 6.250 2,375 +0.02(+0.32%)
Oct 01, 2021 6.230 6.230 6.230 6.230 180 +0.17(+2.81%)
Sep 30, 2021 6.030 6.110 6.030 6.060 689 -0.19(-3.04%)
Sep 29, 2021 6.400 6.400 6.210 6.250 254,659 +0.12(+2.04%)
Sep 28, 2021 6.270 6.270 6.125 6.125 5,277 -0.04(-0.73%)
Sep 27, 2021 6.100 6.220 6.100 6.170 7,495 -0.03(-0.48%)
Sep 24, 2021 6.200 6.200 6.200 6.200 532 +0.17(+2.82%)
Sep 23, 2021 6.270 6.270 6.030 6.030 457 -0.14(-2.27%)
Sep 22, 2021 5.957 6.210 5.957 6.170 1,511 +0.11(+1.82%)
Sep 21, 2021 6.040 6.100 6.040 6.060 1,657 +0.04(+0.75%)
Sep 20, 2021 5.980 6.015 5.980 6.015 517 -0.11(-1.72%)
Sep 17, 2021 6.060 6.120 6.060 6.120 3,982 -0.15(-2.42%)
Sep 16, 2021 6.260 6.272 6.260 6.272 577 -0.12(-1.85%)
Sep 14, 2021 6.390 6.390 6.390 209 +0.02(+0.31%)
Sep 13, 2021 6.350 6.390 6.350 6.370 909 +0.19(+3.06%)
Sep 10, 2021 6.350 6.350 6.181 6.181 688 -0.21(-3.27%)
Sep 09, 2021 6.250 6.390 6.250 6.390 402 +0.24(+3.90%)
Sep 08, 2021 6.150 6.150 6.150 6.150 115 -0.12(-1.91%)
Sep 07, 2021 6.270 6.270 6.270 6.270 176 -0.06(-0.95%)
Sep 03, 2021 6.330 6.330 6.330 6.330 289 +0.05(+0.80%)
Sep 02, 2021 6.400 6.400 6.280 6.280 8,167 +0.20(+3.29%)
Sep 01, 2021 6.080 6.080 6.080 6.080 214 -0.07(-1.14%)
Aug 30, 2021 6.150 6.150 6.150 13,278 +0.26(+4.33%)
Aug 27, 2021 6.090 6.090 5.860 5.895 1,507 -0.25(-3.99%)
Aug 25, 2021 6.140 6.140 6.140 64 +0.04(+0.66%)
Aug 23, 2021 6.100 6.100 6.100 136 +0.25(+4.27%)
Aug 19, 2021 5.850 5.850 5.850 75 +0.04(+0.73%)
Aug 18, 2021 5.808 5.808 5.808 5.808 244 +0.11(+1.98%)
Aug 17, 2021 5.700 5.899 5.695 5.695 951 -0.02(-0.35%)
Aug 16, 2021 5.770 5.770 5.660 5.715 4,263 -0.05(-0.95%)
Aug 13, 2021 5.800 5.800 5.700 5.770 548 +0.02(+0.35%)
Aug 12, 2021 5.600 5.790 5.600 5.750 827 -0.09(-1.54%)
Aug 11, 2021 5.840 5.840 5.840 5.840 173 +0.00(+0.00%)
Aug 10, 2021 5.720 5.870 5.720 5.840 1,537 +0.10(+1.83%)
Aug 09, 2021 5.670 5.735 5.650 5.735 3,660 +0.04(+0.61%)
Aug 05, 2021 5.700 5.700 5.700 76 -0.00(-0.09%)
Aug 04, 2021 5.635 5.720 5.635 5.705 2,203 +0.28(+5.06%)
Aug 03, 2021 5.595 5.669 5.430 5.430 7,772 -0.07(-1.18%)
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.