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

Fortum Oyj (OP: FOJCY )

3.110 UNCHANGED
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 (%)
Mar 28, 2013 4.035 4.070 3.960 4.070 11,526 +0.04(+0.99%)
Mar 27, 2013 4.010 4.090 3.980 4.030 18,778 +0.03(+0.75%)
Mar 26, 2013 4.040 4.090 4.000 4.000 46,560 -0.11(-2.68%)
Mar 25, 2013 4.082 4.110 4.058 4.110 12,081 -0.07(-1.67%)
Mar 22, 2013 4.110 4.180 4.110 4.180 41,031 +0.16(+3.98%)
Mar 21, 2013 3.938 4.050 3.938 4.020 2,314 +0.07(+1.77%)
Mar 20, 2013 3.920 3.950 3.900 3.950 16,075 +0.06(+1.54%)
Mar 19, 2013 3.850 3.910 3.830 3.890 22,733 +0.06(+1.57%)
Mar 18, 2013 3.920 3.930 3.830 3.830 31,376 -0.11(-2.92%)
Mar 15, 2013 4.000 4.000 3.910 3.945 25,721 +0.00(+0.13%)
Mar 14, 2013 3.830 3.940 3.830 3.940 6,770 +0.08(+2.07%)
Mar 13, 2013 3.920 3.930 3.850 3.860 26,913 -0.07(-1.78%)
Mar 12, 2013 3.960 3.980 3.890 3.930 10,492 +0.00(+0.01%)
Mar 11, 2013 3.840 3.929 3.840 3.929 7,335 -0.01(-0.27%)
Mar 08, 2013 3.930 3.940 3.810 3.940 27,555 +0.13(+3.41%)
Mar 07, 2013 3.850 3.940 3.810 3.810 45,231 +0.01(+0.26%)
Mar 06, 2013 3.875 3.910 3.770 3.800 8,242 -0.05(-1.30%)
Mar 05, 2013 3.830 3.910 3.830 3.850 11,570 +0.04(+1.18%)
Mar 04, 2013 3.850 3.850 3.805 3.805 25,263 +0.06(+1.47%)
Mar 01, 2013 3.800 3.800 3.720 3.750 8,126 -0.07(-1.83%)
Feb 28, 2013 3.700 3.860 3.700 3.820 9,969 -0.02(-0.52%)
Feb 27, 2013 3.750 3.840 3.700 3.840 17,482 +0.09(+2.40%)
Feb 26, 2013 3.700 3.790 3.700 3.750 12,326 -0.13(-3.35%)
Feb 22, 2013 3.850 3.890 3.830 3.880 15,373 +0.12(+3.19%)
Feb 21, 2013 3.880 3.880 3.760 3.760 22,868 -0.14(-3.59%)
Feb 20, 2013 3.850 3.940 3.850 3.900 64,419 -0.00(-0.03%)
Feb 19, 2013 3.950 4.000 3.880 3.901 2,403 -0.03(-0.74%)
Feb 15, 2013 3.995 4.020 3.930 3.930 8,794 +0.01(+0.26%)
Feb 14, 2013 3.920 4.000 3.920 3.920 4,582 -0.07(-1.67%)
Feb 13, 2013 4.010 4.010 3.980 3.986 6,396 +0.02(+0.45%)
Feb 12, 2013 3.924 3.969 3.910 3.969 2,636 +0.04(+0.92%)
Feb 11, 2013 3.910 3.950 3.870 3.933 8,284 +0.11(+2.95%)
Feb 08, 2013 3.760 3.835 3.760 3.820 3,827 +0.03(+0.79%)
Feb 07, 2013 3.792 3.820 3.700 3.790 8,588 -0.01(-0.21%)
Feb 06, 2013 3.770 3.850 3.760 3.798 2,685 +0.11(+2.93%)
Feb 04, 2013 3.801 3.801 3.690 3.690 1,920 -0.08(-2.12%)
Feb 01, 2013 3.821 3.821 3.740 3.770 4,462 +0.09(+2.45%)
Jan 31, 2013 3.830 3.830 3.670 3.680 16,925 +0.08(+2.19%)
Jan 30, 2013 3.685 3.700 3.580 3.601 4,102 -0.04(-1.07%)
Jan 29, 2013 3.570 3.690 3.570 3.640 23,906 +0.02(+0.55%)
Jan 28, 2013 3.600 3.620 3.560 3.620 5,925 +0.00(+0.00%)
Jan 25, 2013 3.583 3.650 3.560 3.620 6,640 +0.05(+1.40%)
Jan 24, 2013 3.640 3.640 3.550 3.570 3,121 -0.12(-3.32%)
Jan 23, 2013 3.679 3.720 3.650 3.692 12,943 +0.06(+1.72%)
Jan 22, 2013 3.630 3.680 3.610 3.630 5,940 -0.02(-0.55%)
Jan 18, 2013 3.690 3.750 3.650 3.650 4,354 -0.11(-2.90%)
Jan 17, 2013 3.690 3.780 3.690 3.759 12,859 +0.05(+1.32%)
Jan 16, 2013 3.630 3.742 3.630 3.710 4,325 -0.04(-1.07%)
Jan 15, 2013 3.760 3.760 3.700 3.750 19,905 -0.05(-1.32%)
Jan 14, 2013 3.785 3.800 3.740 3.800 7,421 +0.01(+0.26%)
Jan 12, 2013 3.800 3.820 3.750 3.790 17,528 +0.00(+0.00%)
Jan 11, 2013 3.800 3.820 3.750 3.790 17,528 +0.01(+0.20%)
Jan 10, 2013 3.790 3.800 3.750 3.783 183,129 +0.02(+0.63%)
Jan 09, 2013 3.720 3.760 3.700 3.759 8,298 -0.00(-0.03%)
Jan 08, 2013 3.710 3.770 3.710 3.760 17,643 +0.01(+0.24%)
Jan 07, 2013 3.770 3.770 3.720 3.751 90,280 +0.02(+0.56%)
Jan 04, 2013 3.770 3.772 3.720 3.730 10,437 +0.02(+0.54%)
Jan 03, 2013 3.746 3.790 3.710 3.710 2,803 -0.01(-0.27%)
Jan 02, 2013 3.765 3.790 3.710 3.720 4,801 +0.04(+1.09%)
Dec 31, 2012 3.640 3.750 3.640 3.680 11,445 +0.01(+0.27%)
Dec 28, 2012 3.670 3.721 3.630 3.670 5,111 -0.03(-0.81%)
Dec 27, 2012 3.736 3.743 3.670 3.700 26,094 +0.01(+0.27%)
Dec 26, 2012 3.761 3.800 3.690 3.690 15,270 -0.07(-1.90%)
Dec 24, 2012 3.710 3.800 3.690 3.761 5,369 +0.05(+1.39%)
Dec 21, 2012 3.710 3.780 3.690 3.710 5,938 -0.07(-1.85%)
Dec 20, 2012 3.766 3.780 3.730 3.780 3,484 +0.03(+0.80%)
Dec 19, 2012 3.750 3.790 3.750 3.750 14,158 +0.02(+0.54%)
Dec 18, 2012 3.710 3.746 3.710 3.730 6,004 +0.01(+0.27%)
Dec 17, 2012 3.710 3.780 3.710 3.720 3,658 -0.04(-1.06%)
Dec 14, 2012 3.690 3.790 3.690 3.760 3,472 +0.01(+0.27%)
Dec 13, 2012 3.690 3.750 3.690 3.750 3,961 +0.07(+1.90%)
Dec 12, 2012 3.670 3.730 3.650 3.680 4,415 -0.04(-1.08%)
Dec 11, 2012 3.650 3.720 3.630 3.720 1,866 +0.04(+1.09%)
Dec 10, 2012 3.640 3.680 3.630 3.680 4,385 +0.01(+0.27%)
Dec 07, 2012 3.650 3.670 3.570 3.670 4,655 -0.06(-1.61%)
Dec 06, 2012 3.735 3.780 3.660 3.730 1,513 +0.03(+0.81%)
Dec 05, 2012 3.716 3.735 3.670 3.700 1,128 +0.06(+1.65%)
Dec 04, 2012 3.650 3.699 3.640 3.640 2,005 +0.10(+2.82%)
Nov 30, 2012 3.530 3.620 3.510 3.540 4,079 -0.05(-1.39%)
Nov 29, 2012 3.540 3.620 3.520 3.590 23,122 +0.11(+3.16%)
Nov 28, 2012 3.450 3.550 3.450 3.480 5,004 -0.02(-0.46%)
Nov 27, 2012 3.480 3.496 3.480 3.496 2,535 -0.07(-2.07%)
Nov 26, 2012 3.510 3.570 3.510 3.570 1,773 -0.05(-1.38%)
Nov 24, 2012 3.620 3.620 3.620 3.620 707 +0.00(+0.00%)
Nov 23, 2012 3.620 3.620 3.620 3.620 707 +0.02(+0.56%)
Nov 21, 2012 3.480 3.600 3.470 3.600 23,277 +0.07(+2.11%)
Nov 20, 2012 3.539 3.560 3.480 3.526 15,714 +0.05(+1.31%)
Nov 19, 2012 3.526 3.530 3.480 3.480 3,149 -0.02(-0.57%)
Nov 16, 2012 3.390 3.500 3.390 3.500 6,699 +0.05(+1.45%)
Nov 15, 2012 3.482 3.482 3.430 3.450 4,556 -0.02(-0.58%)
Nov 14, 2012 3.530 3.570 3.470 3.470 164,155 +0.01(+0.29%)
Nov 13, 2012 3.410 3.460 3.410 3.460 8,332 -0.05(-1.42%)
Nov 12, 2012 3.510 3.510 3.460 3.510 3,453 +0.00(+0.00%)
Nov 09, 2012 3.500 3.620 3.490 3.510 31,358 -0.03(-0.85%)
Nov 08, 2012 3.460 3.570 3.460 3.540 19,741 -0.03(-0.84%)
Nov 07, 2012 3.533 3.570 3.420 3.570 8,179 -0.07(-1.92%)
Nov 06, 2012 3.660 3.660 3.520 3.640 14,297 -0.09(-2.41%)
Nov 05, 2012 3.699 3.730 3.680 3.730 8,371 -0.02(-0.53%)
Nov 02, 2012 3.750 3.800 3.700 3.750 14,813 -0.05(-1.32%)
Nov 01, 2012 3.719 3.800 3.680 3.800 16,633 +0.20(+5.56%)
Oct 31, 2012 3.680 3.730 3.580 3.600 6,624 +0.00(+0.00%)
Oct 26, 2012 3.600 3.600 3.600 0 -0.03(-0.83%)
Oct 25, 2012 3.600 3.650 3.600 3.630 14,727 -0.01(-0.27%)
Oct 24, 2012 3.679 3.680 3.640 3.640 4,841 +0.04(+1.11%)
Oct 23, 2012 3.560 3.650 3.560 3.600 10,059 -0.15(-4.00%)
Oct 19, 2012 3.686 3.750 3.680 3.750 6,734 +0.02(+0.54%)
Oct 18, 2012 3.703 3.760 3.640 3.730 6,716 +0.08(+2.19%)
Oct 17, 2012 3.720 3.760 3.610 3.650 3,903 +0.00(+0.00%)
Oct 16, 2012 3.551 3.680 3.551 3.650 2,304 +0.12(+3.43%)
Oct 15, 2012 3.610 3.620 3.480 3.529 10,057 -0.02(-0.59%)
Oct 12, 2012 3.630 3.630 3.550 3.550 13,338 -0.13(-3.53%)
Oct 11, 2012 3.635 3.680 3.570 3.680 13,831 +0.08(+2.22%)
Oct 10, 2012 3.550 3.610 3.550 3.600 2,864 -0.01(-0.25%)
Oct 09, 2012 3.540 3.613 3.540 3.609 6,181 +0.11(+3.11%)
Oct 08, 2012 3.550 3.620 3.500 3.500 5,954 -0.17(-4.63%)
Oct 06, 2012 3.650 3.670 3.630 3.670 16,054 +0.00(+0.00%)
Oct 05, 2012 3.650 3.670 3.630 3.670 16,054 +0.04(+1.13%)
Oct 04, 2012 3.596 3.630 3.570 3.629 5,034 -0.04(-1.12%)
Oct 03, 2012 3.630 3.670 3.570 3.670 229,422 -0.02(-0.54%)
Oct 02, 2012 3.710 3.806 3.672 3.690 245,064 -0.01(-0.27%)
Oct 01, 2012 3.710 3.740 3.700 3.700 4,843 +0.01(+0.27%)
Sep 28, 2012 3.670 3.690 3.634 3.690 42,972 -0.05(-1.34%)
Sep 25, 2012 3.740 3.740 3.740 0 +0.02(+0.54%)
Sep 24, 2012 3.710 3.720 3.710 3.720 8,674 -0.03(-0.80%)
Sep 21, 2012 3.760 3.760 3.750 3.750 5,990 -0.01(-0.27%)
Sep 20, 2012 3.760 3.760 3.760 3.760 2,220 -0.12(-3.09%)
Sep 19, 2012 3.870 3.880 3.870 3.880 1,960 +0.00(+0.00%)
Sep 18, 2012 3.878 3.880 3.878 3.880 2,125 -0.05(-1.27%)
Sep 17, 2012 3.990 3.990 3.930 3.930 6,328 -0.17(-4.15%)
Sep 14, 2012 4.010 4.120 4.010 4.100 1,700 +0.20(+5.13%)
Sep 13, 2012 3.900 3.900 3.900 3.900 500 -0.01(-0.26%)
Sep 12, 2012 3.810 3.910 3.810 3.910 914 +0.05(+1.30%)
Sep 11, 2012 3.860 3.860 3.860 3.860 1,680 +0.03(+0.78%)
Sep 10, 2012 3.830 3.830 3.830 3.830 278 -0.02(-0.52%)
Sep 07, 2012 3.850 3.850 3.850 3.850 720 +0.12(+3.22%)
Sep 06, 2012 3.730 3.730 3.730 3.730 720 +0.12(+3.32%)
Aug 30, 2012 3.610 3.610 3.610 0 +0.07(+1.98%)
Aug 29, 2012 3.550 3.550 3.490 3.540 4,040 +0.02(+0.57%)
Aug 27, 2012 3.510 3.520 3.510 3.520 1,830 +0.00(+0.00%)
Aug 23, 2012 3.520 3.520 3.520 0 -0.01(-0.28%)
Aug 22, 2012 3.530 3.530 3.530 3.530 6,940 +0.10(+2.92%)
Aug 21, 2012 3.560 3.570 3.430 3.430 18,055 -0.09(-2.56%)
Aug 20, 2012 3.460 3.520 3.460 3.520 4,260 +0.01(+0.28%)
Aug 17, 2012 3.500 3.510 3.500 3.510 2,740 +0.11(+3.24%)
Aug 15, 2012 3.400 3.400 3.400 0 -0.09(-2.58%)
Aug 14, 2012 3.490 3.490 3.490 3.490 4,410 -0.01(-0.29%)
Aug 13, 2012 3.500 3.500 3.500 3.500 8,022 +0.03(+0.86%)
Aug 11, 2012 3.430 3.480 3.430 3.470 5,426 +0.00(+0.00%)
Aug 10, 2012 3.430 3.480 3.430 3.470 5,426 -0.04(-1.14%)
Aug 09, 2012 3.510 3.510 3.510 3.510 4,435 -0.01(-0.28%)
Aug 08, 2012 3.480 3.520 3.480 3.520 3,400 -0.04(-1.12%)
Aug 07, 2012 3.440 3.560 3.440 3.560 15,185 +0.04(+1.14%)
Aug 06, 2012 3.362 3.520 3.362 3.520 9,334 +0.06(+1.73%)
Aug 03, 2012 3.460 3.460 3.460 3.460 3,866 +0.26(+8.12%)
Aug 02, 2012 3.260 3.300 3.170 3.200 11,362 -0.05(-1.54%)
Aug 01, 2012 3.250 3.250 3.250 3.250 153 -0.08(-2.40%)
Jul 31, 2012 3.320 3.330 3.320 3.330 5,385 -0.01(-0.30%)
Jul 30, 2012 3.340 3.390 3.340 3.340 9,930 -0.07(-2.05%)
Jul 27, 2012 3.370 3.410 3.370 3.410 5,446 +0.13(+3.93%)
Jul 26, 2012 3.220 3.310 3.220 3.281 6,564 +0.14(+4.49%)
Jul 25, 2012 3.110 3.185 3.060 3.140 50,358 +0.12(+3.97%)
Jul 24, 2012 3.080 3.080 3.020 3.020 3,044 -0.05(-1.50%)
Jul 23, 2012 3.160 3.160 3.040 3.066 182,088 -0.13(-4.19%)
Jul 20, 2012 3.190 3.210 3.190 3.200 8,524 -0.07(-2.14%)
Jul 19, 2012 3.270 3.270 3.190 3.270 5,029 -0.30(-8.40%)
Jul 18, 2012 3.540 3.570 3.510 3.570 4,336 +0.12(+3.48%)
Jul 17, 2012 3.450 3.450 3.450 3.450 11,071 -0.08(-2.27%)
Jul 16, 2012 3.470 3.530 3.470 3.530 3,000 +0.10(+2.92%)
Jul 14, 2012 3.430 3.560 3.430 3.430 2,582 +0.00(+0.00%)
Jul 13, 2012 3.430 3.560 3.430 3.430 2,582 -0.01(-0.29%)
Jul 12, 2012 3.450 3.490 3.400 3.440 17,727 -0.16(-4.44%)
Jul 11, 2012 3.500 3.600 3.500 3.600 577 +0.06(+1.69%)
Jul 10, 2012 3.550 3.550 3.510 3.540 4,164 -0.05(-1.39%)
Jul 09, 2012 3.650 3.650 3.590 3.590 6,343 -0.07(-1.91%)
Jul 06, 2012 3.670 3.670 3.604 3.660 4,191 -0.09(-2.40%)
Jul 05, 2012 3.701 3.750 3.701 3.750 824 -0.09(-2.34%)
Jul 03, 2012 3.750 3.840 3.750 3.840 515 +0.12(+3.11%)
Jul 02, 2012 3.738 3.762 3.700 3.724 4,719 +0.06(+1.75%)
Jun 29, 2012 3.724 3.724 3.660 3.660 948 +0.21(+6.09%)
Jun 28, 2012 3.520 3.520 3.450 3.450 1,987 -0.13(-3.63%)
Jun 27, 2012 3.524 3.580 3.470 3.580 1,177 +0.02(+0.56%)
Jun 25, 2012 3.560 3.560 3.560 0 -0.05(-1.39%)
Jun 22, 2012 3.622 3.670 3.510 3.610 6,832 +0.00(+0.00%)
Jun 21, 2012 3.600 3.630 3.600 3.610 2,230 -0.09(-2.43%)
Jun 20, 2012 3.710 3.710 3.670 3.700 6,516 -0.02(-0.54%)
Jun 19, 2012 3.620 3.730 3.610 3.720 9,609 +0.17(+4.73%)
Jun 18, 2012 3.600 3.600 3.540 3.552 992 -0.11(-2.95%)
Jun 15, 2012 3.650 3.670 3.630 3.660 7,474 +0.15(+4.27%)
Jun 14, 2012 3.460 3.560 3.460 3.510 3,268 +0.06(+1.74%)
Jun 13, 2012 3.460 3.490 3.418 3.450 4,730 -0.01(-0.29%)
Jun 12, 2012 3.410 3.470 3.410 3.460 1,690 -0.01(-0.29%)
Jun 11, 2012 3.510 3.510 3.470 3.470 927 -0.05(-1.42%)
Jun 08, 2012 3.420 3.550 3.420 3.520 7,368 +0.01(+0.28%)
Jun 07, 2012 3.580 3.580 3.490 3.510 2,895 -0.12(-3.31%)
Jun 06, 2012 3.490 3.630 3.490 3.630 5,649 +0.08(+2.25%)
Jun 05, 2012 3.500 3.555 3.500 3.550 212,952 +0.00(+0.00%)
Jun 04, 2012 3.540 3.568 3.540 3.550 2,253 -0.01(-0.28%)
Jun 02, 2012 3.520 3.560 3.490 3.560 10,416 +0.00(+0.00%)
Jun 01, 2012 3.520 3.560 3.490 3.560 10,416 -0.05(-1.39%)
May 31, 2012 3.550 3.610 3.550 3.610 19,875 -0.07(-1.80%)
May 30, 2012 3.665 3.676 3.665 3.676 6,128 -0.08(-2.23%)
May 29, 2012 3.737 3.773 3.737 3.760 1,365 -0.07(-1.83%)
May 25, 2012 3.850 3.860 3.830 3.830 2,960 -0.03(-0.78%)
May 24, 2012 3.817 3.860 3.790 3.860 3,604 +0.01(+0.26%)
May 23, 2012 3.800 3.850 3.800 3.850 13,559 -0.06(-1.53%)
May 21, 2012 3.910 3.910 3.910 0 +0.04(+1.03%)
May 18, 2012 3.830 3.890 3.830 3.870 5,825 -0.01(-0.26%)
May 17, 2012 3.880 3.880 3.880 3.880 8,982 +0.00(+0.00%)
May 16, 2012 3.962 3.962 3.840 3.880 1,702 -0.07(-1.77%)
May 15, 2012 3.890 3.980 3.890 3.950 9,591 -0.08(-1.99%)
May 14, 2012 3.970 4.030 3.970 4.030 1,332 -0.09(-2.11%)
May 11, 2012 4.117 4.117 4.117 4.117 803 -0.02(-0.56%)
May 10, 2012 4.140 4.170 4.120 4.140 9,171 -0.04(-0.96%)
May 09, 2012 4.150 4.220 4.150 4.180 7,992 -0.01(-0.24%)
May 08, 2012 4.230 4.230 4.150 4.190 1,781 -0.07(-1.64%)
May 07, 2012 4.190 4.260 4.180 4.260 19,951 +0.09(+2.16%)
May 04, 2012 4.191 4.191 4.120 4.170 5,839 -0.03(-0.71%)
May 02, 2012 4.200 4.200 4.200 0 -0.06(-1.41%)
May 01, 2012 4.274 4.310 4.260 4.260 1,406 +0.05(+1.19%)
Apr 27, 2012 4.210 4.210 4.210 0 -0.05(-1.17%)
Apr 26, 2012 4.182 4.260 4.182 4.260 1,231 +0.07(+1.67%)
Apr 25, 2012 4.190 4.190 4.190 4.190 2,791 -0.11(-2.56%)
Apr 24, 2012 4.270 4.300 4.260 4.300 2,691 +0.13(+3.04%)
Apr 23, 2012 4.199 4.199 4.173 4.173 1,246 -0.07(-1.58%)
Apr 20, 2012 4.200 4.296 4.200 4.240 10,368 -0.05(-1.17%)
Apr 19, 2012 4.260 4.290 4.250 4.290 1,410 +0.07(+1.66%)
Apr 18, 2012 4.390 4.390 4.220 4.220 1,411 -0.19(-4.31%)
Apr 17, 2012 4.310 4.410 4.310 4.410 2,279 +0.10(+2.30%)
Apr 16, 2012 4.290 4.311 4.290 4.311 550 +0.07(+1.67%)
Apr 13, 2012 4.250 4.310 4.240 4.240 6,760 -0.05(-1.17%)
Apr 12, 2012 4.280 4.340 4.280 4.290 26,827 -0.21(-4.67%)
Apr 11, 2012 4.550 4.580 4.500 4.500 8,121 +0.08(+1.81%)
Apr 10, 2012 4.510 4.510 4.400 4.420 2,461 -0.12(-2.64%)
Apr 09, 2012 4.400 4.540 4.400 4.540 16,008 +0.00(+0.00%)
Apr 05, 2012 4.470 4.540 4.470 4.540 3,941 -0.03(-0.70%)
Apr 04, 2012 4.560 4.572 4.560 4.572 352 -0.07(-1.47%)
Apr 03, 2012 4.750 4.750 4.640 4.640 1,623 -0.15(-3.13%)
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.