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

Fortum Oyj (OP: FOJCY )

2.900 -0.021 (-0.72%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 7, 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 31, 2014 4.460 4.500 4.450 4.490 69,981 +0.09(+2.05%)
Mar 28, 2014 4.410 4.430 4.390 4.400 0 +0.03(+0.69%)
Mar 27, 2014 4.390 4.400 4.340 4.370 47,256 -0.03(-0.68%)
Mar 26, 2014 4.440 4.440 4.380 4.400 52,395 -0.03(-0.68%)
Mar 25, 2014 4.430 4.450 4.380 4.430 226,030 +0.09(+2.07%)
Mar 24, 2014 4.413 4.413 4.307 4.340 26,590 +0.10(+2.36%)
Mar 21, 2014 4.330 4.350 4.240 4.240 19,409 -0.11(-2.53%)
Mar 20, 2014 4.390 4.390 4.350 4.350 46,117 -0.09(-2.03%)
Mar 19, 2014 4.440 4.470 4.420 4.440 19,335 -0.02(-0.45%)
Mar 18, 2014 4.440 4.480 4.430 4.460 27,111 -0.08(-1.76%)
Mar 17, 2014 4.490 4.550 4.470 4.540 15,895 +0.01(+0.22%)
Mar 14, 2014 4.450 4.530 4.440 4.530 0 +0.01(+0.22%)
Mar 13, 2014 4.560 4.560 4.520 4.520 6,338 -0.02(-0.44%)
Mar 12, 2014 4.540 4.570 4.540 4.540 2,988 -0.01(-0.22%)
Mar 11, 2014 4.560 4.560 4.550 4.550 900 -0.07(-1.52%)
Mar 10, 2014 4.560 4.620 4.560 4.620 3,763 +0.09(+1.99%)
Mar 07, 2014 4.560 4.570 4.500 4.530 0 -0.04(-0.88%)
Mar 06, 2014 4.550 4.600 4.550 4.570 15,900 -0.04(-0.87%)
Mar 05, 2014 4.620 4.620 4.610 4.610 1,920 +0.01(+0.22%)
Mar 04, 2014 4.610 4.610 4.600 4.600 6,653 +0.08(+1.77%)
Mar 03, 2014 4.520 4.550 4.520 4.520 42,232 -0.16(-3.42%)
Feb 28, 2014 4.680 4.680 4.680 4.680 0 +0.01(+0.21%)
Feb 27, 2014 4.650 4.670 4.650 4.670 2,820 +0.03(+0.65%)
Feb 26, 2014 4.690 4.690 4.630 4.640 6,856 -0.24(-4.92%)
Feb 25, 2014 4.910 4.910 4.880 4.880 1,787 -0.03(-0.61%)
Feb 24, 2014 4.900 4.920 4.870 4.910 6,930 +0.04(+0.82%)
Feb 21, 2014 4.890 4.890 4.860 4.870 0 +0.00(+0.00%)
Feb 20, 2014 4.860 4.870 4.860 4.870 4,987 +0.11(+2.31%)
Feb 19, 2014 4.790 4.790 4.760 4.760 1,641 +0.00(+0.00%)
Feb 18, 2014 4.770 4.770 4.760 4.760 656 +0.08(+1.71%)
Feb 14, 2014 4.680 4.680 4.680 0 +0.05(+1.08%)
Feb 13, 2014 4.630 4.630 4.630 4.630 224 -0.02(-0.43%)
Feb 11, 2014 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Feb 10, 2014 4.620 4.620 4.590 4.600 1,217 +0.00(+0.00%)
Feb 07, 2014 4.570 4.600 4.570 4.600 0 +0.07(+1.55%)
Feb 06, 2014 4.490 4.530 4.490 4.530 16,594 +0.21(+4.86%)
Feb 05, 2014 4.320 4.320 4.320 4.320 656 -0.06(-1.37%)
Feb 04, 2014 4.340 4.390 4.340 4.380 5,525 +0.21(+5.04%)
Feb 03, 2014 4.210 4.210 4.170 4.170 842 -0.10(-2.34%)
Jan 31, 2014 4.230 4.270 4.210 4.270 0 -0.13(-2.95%)
Jan 30, 2014 4.390 4.400 4.360 4.400 1,990 -0.04(-0.90%)
Jan 29, 2014 4.440 4.440 4.440 4.440 278 -0.04(-0.89%)
Jan 28, 2014 4.480 4.480 4.480 4.480 4,397 +0.06(+1.36%)
Jan 27, 2014 4.420 4.420 4.410 4.420 2,730 +0.01(+0.23%)
Jan 24, 2014 4.460 4.470 4.400 4.410 0 -0.07(-1.56%)
Jan 23, 2014 4.480 4.480 4.480 4.480 3,472 +0.02(+0.45%)
Jan 22, 2014 4.450 4.470 4.450 4.460 6,520 +0.10(+2.29%)
Jan 21, 2014 4.390 4.390 4.360 4.360 2,357 +0.04(+0.93%)
Jan 17, 2014 4.320 4.320 4.320 0 -0.08(-1.82%)
Jan 16, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 15, 2014 4.450 4.450 4.450 4.450 447 +0.02(+0.45%)
Jan 14, 2014 4.410 4.430 4.400 4.430 4,272 +0.01(+0.23%)
Jan 13, 2014 4.440 4.440 4.420 4.420 3,016 -0.04(-0.90%)
Jan 10, 2014 4.460 4.460 4.430 4.460 7,874 +0.08(+1.83%)
Jan 09, 2014 4.390 4.390 4.380 4.380 941 -0.10(-2.23%)
Jan 07, 2014 4.480 4.480 4.480 0 +0.02(+0.45%)
Jan 06, 2014 4.460 4.460 4.460 4.460 218 +0.00(+0.00%)
Jan 03, 2014 4.460 4.460 4.460 4.460 0 +0.04(+0.90%)
Jan 02, 2014 4.420 4.420 4.420 4.420 2,419 -0.12(-2.64%)
Dec 30, 2013 4.540 4.540 4.540 0 -0.01(-0.22%)
Dec 27, 2013 4.560 4.560 4.550 4.550 762 +0.06(+1.34%)
Dec 26, 2013 4.460 4.490 4.460 4.490 689 +0.03(+0.67%)
Dec 24, 2013 4.500 4.500 4.460 4.460 0 -0.01(-0.22%)
Dec 23, 2013 4.470 4.470 4.470 4.470 943 +0.07(+1.59%)
Dec 20, 2013 4.420 4.420 4.400 4.400 12,150 -0.04(-0.90%)
Dec 18, 2013 4.440 4.440 4.440 0 -0.03(-0.67%)
Dec 17, 2013 4.460 4.480 4.460 4.470 4,150 -0.04(-0.78%)
Dec 16, 2013 4.500 4.505 4.490 4.505 2,081 -0.01(-0.33%)
Dec 13, 2013 4.520 4.520 4.520 4.520 0 -0.16(-3.42%)
Dec 12, 2013 4.740 4.740 4.680 4.680 1,218 +0.11(+2.41%)
Dec 11, 2013 4.570 4.610 4.570 4.570 1,216 +0.00(+0.00%)
Dec 10, 2013 4.570 4.570 4.570 4.570 394 +0.00(+0.00%)
Dec 09, 2013 4.580 4.580 4.570 4.570 5,193 +0.13(+2.93%)
Dec 06, 2013 4.440 4.440 4.440 4.440 814 -0.03(-0.67%)
Dec 05, 2013 4.440 4.470 4.440 4.470 3,216 +0.03(+0.68%)
Dec 03, 2013 4.440 4.440 4.440 0 -0.05(-1.11%)
Dec 02, 2013 4.510 4.510 4.490 4.490 2,253 -0.08(-1.75%)
Nov 26, 2013 4.570 4.570 4.570 0 +0.01(+0.22%)
Nov 25, 2013 4.570 4.573 4.560 4.560 2,670 -0.02(-0.44%)
Nov 22, 2013 4.570 4.580 4.570 4.580 496 -0.07(-1.51%)
Nov 21, 2013 4.580 4.650 4.580 4.650 833 +0.12(+2.65%)
Nov 20, 2013 4.530 4.530 4.530 4.530 549 -0.01(-0.22%)
Nov 19, 2013 4.480 4.540 4.480 4.540 2,433 +0.00(+0.00%)
Nov 18, 2013 4.550 4.550 4.540 4.540 1,800 +0.08(+1.79%)
Nov 15, 2013 4.482 4.482 4.460 4.460 20,241 +0.02(+0.45%)
Nov 14, 2013 4.440 4.440 4.440 4.440 696 +0.03(+0.68%)
Nov 12, 2013 4.410 4.410 4.410 4.410 224 -0.02(-0.45%)
Nov 11, 2013 4.440 4.440 4.430 4.430 1,301 +0.02(+0.45%)
Nov 08, 2013 4.400 4.410 4.400 4.410 1,000 +0.01(+0.23%)
Nov 07, 2013 4.400 4.400 4.400 4.400 100 -0.08(-1.79%)
Nov 06, 2013 4.520 4.520 4.480 4.480 4,641 +0.07(+1.59%)
Nov 05, 2013 4.430 4.470 4.400 4.410 7,087 -0.02(-0.45%)
Nov 04, 2013 4.430 4.430 4.430 4.430 171 +0.06(+1.37%)
Nov 01, 2013 4.420 4.420 4.370 4.370 4,472 -0.05(-1.13%)
Oct 31, 2013 4.420 4.420 4.420 4.420 200 -0.09(-2.00%)
Oct 30, 2013 4.518 4.518 4.510 4.510 796 -0.01(-0.22%)
Oct 29, 2013 4.530 4.530 4.500 4.520 5,117 +0.04(+0.89%)
Oct 28, 2013 4.470 4.480 4.470 4.480 513 -0.01(-0.22%)
Oct 25, 2013 4.450 4.490 4.430 4.490 34,381 +0.05(+1.13%)
Oct 24, 2013 4.440 4.440 4.440 4.440 132 +0.01(+0.23%)
Oct 23, 2013 4.430 4.430 4.430 4.430 500 -0.13(-2.85%)
Oct 22, 2013 4.520 4.560 4.520 4.560 622 +0.01(+0.22%)
Oct 21, 2013 4.500 4.550 4.500 4.550 4,800 -0.03(-0.66%)
Oct 18, 2013 4.590 4.590 4.580 4.580 5,300 +0.01(+0.22%)
Oct 17, 2013 4.560 4.570 4.560 4.570 1,121 +0.07(+1.56%)
Oct 16, 2013 4.540 4.540 4.500 4.500 1,470 +0.00(+0.00%)
Oct 15, 2013 4.530 4.530 4.490 4.500 1,702 -0.04(-0.88%)
Oct 14, 2013 4.540 4.540 4.540 4.540 200 +0.03(+0.67%)
Oct 11, 2013 4.526 4.526 4.510 4.510 6,907 -0.02(-0.44%)
Oct 10, 2013 4.520 4.530 4.520 4.530 1,279 +0.04(+0.89%)
Oct 09, 2013 4.476 4.490 4.450 4.490 4,464 +0.02(+0.45%)
Oct 08, 2013 4.470 4.470 4.470 4.470 100 +0.01(+0.22%)
Oct 07, 2013 4.460 4.460 4.460 4.460 197 -0.01(-0.22%)
Oct 04, 2013 4.480 4.480 4.460 4.470 1,376 -0.02(-0.45%)
Oct 03, 2013 4.520 4.520 4.490 4.490 5,226 -0.02(-0.44%)
Oct 02, 2013 4.520 4.520 4.480 4.510 4,382 -0.01(-0.22%)
Oct 01, 2013 4.520 4.520 4.520 4.520 911 +0.03(+0.67%)
Sep 27, 2013 4.490 4.500 4.490 4.490 839 +0.06(+1.35%)
Sep 26, 2013 4.400 4.430 4.400 4.430 5,434 +0.05(+1.14%)
Sep 25, 2013 4.380 4.380 4.380 4.380 100 -0.02(-0.45%)
Sep 24, 2013 4.410 4.410 4.400 4.400 1,294 -0.02(-0.45%)
Sep 23, 2013 4.420 4.420 4.420 4.420 1,708 -0.02(-0.45%)
Sep 20, 2013 4.430 4.440 4.430 4.440 2,894 -0.03(-0.67%)
Sep 19, 2013 4.470 4.470 4.440 4.470 13,416 -0.02(-0.45%)
Sep 18, 2013 4.320 4.490 4.320 4.490 13,508 +0.09(+2.05%)
Sep 17, 2013 4.364 4.410 4.360 4.400 15,332 +0.04(+0.92%)
Sep 16, 2013 4.300 4.360 4.340 4.360 3,388 +0.06(+1.40%)
Sep 13, 2013 4.300 4.300 4.300 4.300 194 -0.02(-0.46%)
Sep 12, 2013 4.320 4.320 4.320 4.320 136 -0.04(-0.92%)
Sep 11, 2013 4.320 4.360 4.310 4.360 22,740 +0.15(+3.56%)
Sep 10, 2013 4.170 4.210 4.170 4.210 1,881 +0.03(+0.72%)
Sep 09, 2013 4.110 4.180 4.110 4.180 6,342 +0.07(+1.70%)
Sep 06, 2013 4.110 4.110 4.110 4.110 1,040 +0.09(+2.24%)
Sep 05, 2013 3.990 4.020 3.990 4.020 1,473 -0.07(-1.71%)
Sep 04, 2013 4.040 4.090 4.040 4.090 7,183 +0.05(+1.24%)
Sep 03, 2013 4.040 4.040 4.030 4.040 798 +0.11(+2.80%)
Aug 30, 2013 3.930 3.930 3.930 3.930 125 -0.06(-1.50%)
Aug 29, 2013 4.010 4.010 3.990 3.990 2,200 +0.00(+0.00%)
Aug 28, 2013 4.020 4.020 3.990 3.990 767 -0.08(-1.97%)
Aug 27, 2013 4.010 4.070 4.010 4.070 4,271 +0.04(+0.99%)
Aug 26, 2013 4.040 4.040 4.030 4.030 1,030 -0.01(-0.25%)
Aug 23, 2013 4.040 4.040 4.040 4.040 300 +0.01(+0.25%)
Aug 22, 2013 4.020 4.030 4.020 4.030 6,184 +0.03(+0.75%)
Aug 21, 2013 3.980 4.030 3.980 4.000 3,155 +0.00(+0.00%)
Aug 20, 2013 4.000 4.030 4.000 4.000 2,835 +0.00(+0.00%)
Aug 15, 2013 4.000 4.000 4.000 0 -0.02(-0.50%)
Aug 14, 2013 4.030 4.030 4.020 4.020 7,574 -0.01(-0.25%)
Aug 13, 2013 3.990 4.030 3.990 4.030 76,090 +0.03(+0.75%)
Aug 12, 2013 4.000 4.000 4.000 4.000 222 -0.02(-0.50%)
Aug 09, 2013 4.020 4.020 4.020 4.020 4,000 +0.00(+0.00%)
Aug 08, 2013 4.000 4.020 4.000 4.020 2,417 +0.02(+0.50%)
Aug 07, 2013 3.960 4.000 3.960 4.000 4,100 +0.05(+1.27%)
Aug 06, 2013 3.950 3.950 3.950 3.950 245 -0.03(-0.70%)
Aug 05, 2013 3.990 3.990 3.978 3.978 5,298 -0.00(-0.05%)
Aug 02, 2013 3.970 4.000 3.970 3.980 4,855 +0.10(+2.58%)
Aug 01, 2013 3.880 3.880 3.880 3.880 1,240 -0.02(-0.51%)
Jul 30, 2013 3.900 3.900 3.900 0 +0.02(+0.39%)
Jul 29, 2013 3.885 3.885 3.885 3.885 2,551 -0.01(-0.13%)
Jul 25, 2013 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 24, 2013 3.870 3.890 3.870 3.890 15,424 +0.02(+0.52%)
Jul 23, 2013 3.870 3.870 3.870 3.870 810 +0.00(+0.00%)
Jul 22, 2013 3.790 3.870 3.790 3.870 2,126 +0.11(+2.93%)
Jul 19, 2013 3.770 3.800 3.760 3.760 13,720 +0.11(+3.01%)
Jul 18, 2013 3.660 3.670 3.650 3.650 17,101 +0.00(+0.00%)
Jul 17, 2013 3.670 3.670 3.650 3.650 1,054 -0.06(-1.62%)
Jul 16, 2013 3.710 3.710 3.710 3.710 182 -0.02(-0.54%)
Jul 15, 2013 3.684 3.730 3.684 3.730 370 +0.00(+0.00%)
Jul 12, 2013 3.730 3.740 3.730 3.730 6,100 -0.12(-3.12%)
Jul 11, 2013 3.810 3.850 3.810 3.850 526 +0.22(+6.06%)
Jul 05, 2013 3.630 3.630 3.630 0 -0.06(-1.63%)
Jul 03, 2013 3.630 3.690 3.630 3.690 317 +0.05(+1.37%)
Jul 02, 2013 3.680 3.680 3.640 3.640 11,800 -0.04(-1.09%)
Jul 01, 2013 3.680 3.680 3.680 3.680 500 -0.03(-0.81%)
Jun 28, 2013 3.670 3.710 3.670 3.710 5,738 +0.08(+2.20%)
Jun 26, 2013 3.630 3.630 3.630 3.630 442 +0.04(+1.11%)
Jun 25, 2013 3.560 3.590 3.560 3.590 7,222 -0.05(-1.37%)
Jun 24, 2013 3.600 3.640 3.600 3.640 592 -0.07(-1.89%)
Jun 21, 2013 3.730 3.730 3.710 3.710 1,810 -0.08(-2.11%)
Jun 20, 2013 3.710 3.790 3.660 3.790 657 -0.14(-3.56%)
Jun 19, 2013 3.930 3.930 3.930 3.930 599 +0.01(+0.26%)
Jun 18, 2013 3.870 3.920 3.870 3.920 4,500 +0.05(+1.29%)
Jun 17, 2013 3.870 3.880 3.870 3.870 3,362 +0.05(+1.31%)
Jun 14, 2013 3.810 3.830 3.800 3.820 9,829 +0.00(+0.00%)
Jun 12, 2013 3.820 3.820 3.820 3.820 0 +0.01(+0.26%)
Jun 11, 2013 3.810 3.810 3.810 3.810 100 +0.00(+0.00%)
Jun 10, 2013 3.800 3.810 3.800 3.810 507 +0.02(+0.53%)
Jun 07, 2013 3.770 3.790 3.770 3.790 2,236 +0.03(+0.80%)
Jun 06, 2013 3.740 3.760 3.740 3.760 2,449 +0.10(+2.73%)
Jun 04, 2013 3.660 3.660 3.660 0 -0.04(-1.08%)
Jun 03, 2013 3.670 3.700 3.670 3.700 553 +0.00(+0.00%)
May 31, 2013 3.710 3.710 3.700 3.700 2,367 -0.08(-2.12%)
May 29, 2013 3.780 3.780 3.780 0 -0.04(-1.05%)
May 28, 2013 3.800 3.820 3.800 3.820 3,150 -0.03(-0.78%)
May 24, 2013 3.850 3.850 3.850 3.850 25,000 -0.01(-0.26%)
May 23, 2013 3.824 3.860 3.790 3.860 6,413 +0.02(+0.52%)
May 22, 2013 3.880 3.890 3.840 3.840 41,755 +0.01(+0.26%)
May 21, 2013 3.830 3.830 3.830 3.830 6,200 +0.04(+1.06%)
May 20, 2013 3.770 3.792 3.770 3.790 34,672 +0.00(+0.00%)
May 17, 2013 3.720 3.790 3.720 3.790 4,987 +0.00(+0.00%)
May 16, 2013 3.790 3.790 3.790 3.790 500 +0.04(+1.07%)
May 15, 2013 3.730 3.750 3.730 3.750 4,293 -0.04(-1.09%)
May 13, 2013 3.792 3.792 3.792 3.792 81,496 -0.01(-0.22%)
May 10, 2013 3.760 3.800 3.740 3.800 1,463 +0.03(+0.80%)
May 09, 2013 3.756 3.780 3.756 3.770 3,329 -0.05(-1.31%)
May 08, 2013 3.800 3.820 3.780 3.820 3,305 +0.04(+1.06%)
May 07, 2013 3.740 3.780 3.740 3.780 4,669 -0.01(-0.26%)
May 06, 2013 3.730 3.790 3.730 3.790 3,470 +0.04(+1.07%)
May 03, 2013 3.740 3.760 3.610 3.750 11,733 +0.14(+3.88%)
May 02, 2013 3.640 3.660 3.610 3.610 2,362 -0.08(-2.17%)
May 01, 2013 3.640 3.690 3.580 3.690 4,264 +0.01(+0.27%)
Apr 30, 2013 3.650 3.680 3.650 3.680 1,157 +0.17(+4.84%)
Apr 29, 2013 3.600 3.630 3.510 3.510 25,821 -0.13(-3.57%)
Apr 26, 2013 3.606 3.640 3.606 3.640 1,157 -0.04(-1.09%)
Apr 25, 2013 3.621 3.690 3.620 3.680 4,111 +0.03(+0.82%)
Apr 24, 2013 3.626 3.690 3.626 3.650 7,091 +0.03(+0.83%)
Apr 23, 2013 3.620 3.650 3.610 3.620 28,359 +0.02(+0.63%)
Apr 22, 2013 3.650 3.650 3.591 3.598 17,241 -0.00(-0.07%)
Apr 19, 2013 3.610 3.660 3.600 3.600 853,747 +0.07(+1.98%)
Apr 18, 2013 3.510 3.540 3.510 3.530 285,642 +0.00(+0.00%)
Apr 17, 2013 3.610 3.610 3.500 3.530 252,127 -0.10(-2.75%)
Apr 16, 2013 3.590 3.640 3.590 3.630 9,787 -0.29(-7.40%)
Apr 15, 2013 3.850 3.920 3.830 3.920 4,751 -0.04(-1.12%)
Apr 12, 2013 3.900 3.965 3.880 3.965 1,433 +0.01(+0.37%)
Apr 11, 2013 3.929 4.020 3.929 3.950 7,743 -0.10(-2.47%)
Apr 10, 2013 3.960 4.050 3.960 4.050 6,094 -0.12(-2.88%)
Apr 09, 2013 4.189 4.210 4.150 4.170 4,038 +0.04(+0.97%)
Apr 08, 2013 4.190 4.190 4.120 4.130 3,433 -0.10(-2.36%)
Apr 05, 2013 4.200 4.230 4.200 4.230 1,639 +0.03(+0.71%)
Apr 04, 2013 4.150 4.200 4.150 4.200 3,419 +0.09(+2.19%)
Apr 03, 2013 4.159 4.170 4.110 4.110 9,014 -0.06(-1.40%)
Apr 02, 2013 4.179 4.200 4.160 4.168 3,044 +0.09(+2.17%)
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.