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

Fortum Oyj (OP: FOJCY )

3.139 +0.049 (+1.59%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2010 4.780 4.790 4.780 4.790 1,516 +0.03(+0.63%)
Mar 30, 2010 4.810 5.090 4.760 4.760 3,985 -0.29(-5.74%)
Mar 29, 2010 5.050 5.050 5.050 5.050 1,310 +0.02(+0.40%)
Mar 26, 2010 5.070 5.070 4.760 5.030 1,021 -0.45(-8.21%)
Mar 25, 2010 5.450 5.490 5.100 5.480 3,458 +0.18(+3.40%)
Mar 23, 2010 5.300 5.300 5.300 5.300 0 +0.15(+2.91%)
Mar 22, 2010 5.340 5.340 5.130 5.150 1,788 -0.30(-5.50%)
Mar 19, 2010 5.400 5.450 5.400 5.450 1,440 -0.15(-2.68%)
Mar 18, 2010 5.300 5.600 5.300 5.600 866 +0.20(+3.70%)
Mar 17, 2010 5.300 5.700 5.300 5.400 3,296 -0.25(-4.42%)
Mar 16, 2010 5.200 6.000 5.200 5.650 1,214 +0.05(+0.89%)
Mar 15, 2010 5.600 5.600 5.600 5.600 1,893 +0.45(+8.74%)
Mar 12, 2010 5.200 5.600 5.150 5.150 1,364 +0.05(+0.98%)
Mar 11, 2010 5.100 5.100 5.100 5.100 368 -0.06(-1.16%)
Mar 10, 2010 5.150 5.160 5.150 5.160 1,235 -0.34(-6.18%)
Mar 09, 2010 5.100 5.500 5.100 5.500 2,160 +0.00(+0.00%)
Mar 08, 2010 5.500 5.500 5.500 5.500 191 +0.15(+2.80%)
Mar 05, 2010 5.350 5.350 5.350 5.350 1,100 +0.00(+0.00%)
Mar 04, 2010 5.350 5.350 5.350 5.350 400 +0.35(+7.00%)
Mar 03, 2010 5.000 5.000 5.000 5.000 1,200 +0.05(+1.01%)
Mar 02, 2010 4.950 4.950 4.950 4.950 7,464 -0.05(-1.00%)
Mar 01, 2010 5.350 5.350 4.900 5.000 2,281 -0.30(-5.66%)
Feb 25, 2010 5.300 5.300 5.300 0 -0.10(-1.85%)
Feb 24, 2010 5.300 5.400 4.950 5.400 842 +0.50(+10.20%)
Feb 23, 2010 5.250 5.250 4.900 4.900 457 -0.45(-8.41%)
Feb 22, 2010 5.350 5.350 5.350 5.350 151 +0.10(+1.90%)
Feb 19, 2010 4.950 5.350 4.800 5.250 1,592 -0.10(-1.87%)
Feb 18, 2010 5.250 5.350 4.900 5.350 1,520 +0.05(+0.94%)
Feb 17, 2010 5.300 5.300 5.300 5.300 568 +0.12(+2.32%)
Feb 16, 2010 5.180 5.180 5.180 5.180 447 +0.48(+10.21%)
Feb 12, 2010 4.700 4.700 4.700 0 -0.55(-10.48%)
Feb 11, 2010 5.250 5.250 5.100 5.250 4,185 +0.00(+0.00%)
Feb 10, 2010 5.250 5.250 5.250 5.250 729 +0.10(+1.94%)
Feb 09, 2010 4.750 5.150 4.750 5.150 1,819 +0.05(+0.98%)
Feb 08, 2010 5.100 5.100 5.100 5.100 200 -0.05(-0.97%)
Feb 05, 2010 4.700 5.150 4.700 5.150 1,461 -0.05(-0.96%)
Feb 04, 2010 5.300 5.300 5.200 5.200 787 +0.20(+4.00%)
Feb 03, 2010 5.400 5.400 5.000 5.000 1,919 -0.10(-1.96%)
Feb 02, 2010 5.100 5.100 5.100 5.100 318 -0.05(-0.97%)
Feb 01, 2010 5.300 5.300 5.150 5.150 1,711 +0.15(+3.00%)
Jan 29, 2010 5.250 5.300 5.000 5.000 1,075 -0.15(-2.91%)
Jan 28, 2010 5.300 5.300 5.150 5.150 66,821 -0.10(-1.90%)
Jan 27, 2010 5.100 5.250 5.100 5.250 288 +0.35(+7.14%)
Jan 26, 2010 5.250 5.250 4.900 4.900 14,917 -0.50(-9.26%)
Jan 25, 2010 5.400 5.400 5.400 5.400 873 +0.20(+3.85%)
Jan 22, 2010 5.200 5.200 5.200 5.200 184 +0.15(+2.97%)
Jan 21, 2010 5.350 5.400 5.050 5.050 433 -0.20(-3.81%)
Jan 20, 2010 5.253 5.450 5.250 5.250 203,399 -0.35(-6.25%)
Jan 19, 2010 5.600 5.600 5.600 5.600 106 +0.10(+1.82%)
Jan 15, 2010 5.500 5.500 5.500 0 +0.15(+2.80%)
Jan 14, 2010 5.350 5.350 5.350 5.350 654 -0.15(-2.73%)
Jan 13, 2010 5.500 5.500 5.500 5.500 122 +0.00(+0.00%)
Jan 12, 2010 5.350 5.700 5.350 5.500 960 -0.15(-2.65%)
Jan 11, 2010 5.350 5.650 5.350 5.650 255 +0.35(+6.60%)
Jan 07, 2010 5.300 5.300 5.300 0 -0.35(-6.19%)
Jan 06, 2010 5.650 5.650 5.650 5.650 1,000 +0.15(+2.73%)
Jan 05, 2010 5.250 5.500 5.250 5.500 4,174 -0.35(-5.98%)
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.