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

Fortum Oyj (OP: FOJCY )

2.920 -0.001 (-0.03%)
Streaming Delayed Price Updated: 3:55 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 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%)
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.