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 (%)
Apr 30, 2019 4.310 4.310 4.021 4.021 671 +0.06(+1.55%)
Apr 29, 2019 3.960 3.960 3.960 3.960 469 -0.27(-6.38%)
Apr 26, 2019 4.230 4.230 4.230 4.230 100 +0.19(+4.57%)
Apr 25, 2019 4.045 4.045 4.045 4.045 373 -0.08(-1.82%)
Apr 24, 2019 4.120 4.120 4.120 4.120 2,912 +0.00(+0.00%)
Apr 23, 2019 4.120 4.120 4.120 4.120 2,054 +0.02(+0.49%)
Apr 22, 2019 3.990 4.150 3.990 4.100 2,820 +0.07(+1.74%)
Apr 17, 2019 4.030 4.030 4.030 0 +0.00(+0.00%)
Apr 15, 2019 4.030 4.030 4.030 0 -0.10(-2.42%)
Apr 12, 2019 4.130 4.130 4.130 109 +0.00(+0.00%)
Apr 11, 2019 4.130 4.130 4.130 50 +0.00(+0.00%)
Apr 08, 2019 4.130 4.130 4.130 0 +0.03(+0.73%)
Apr 05, 2019 4.100 4.100 4.100 4.100 1,000 +0.08(+2.03%)
Apr 02, 2019 4.019 4.019 4.019 0 +0.04(+0.97%)
Apr 01, 2019 4.200 4.200 3.980 3.980 1,375 +0.00(+0.00%)
Mar 29, 2019 4.020 4.025 3.980 3.980 2,300 +0.03(+0.76%)
Mar 28, 2019 3.950 3.950 3.950 3.950 410 -0.50(-11.24%)
Mar 26, 2019 4.450 4.450 4.450 0 +0.00(+0.00%)
Mar 20, 2019 4.450 4.450 4.450 0 +0.09(+2.06%)
Mar 15, 2019 4.360 4.360 4.360 0 +0.00(+0.00%)
Mar 06, 2019 4.360 4.360 4.360 0 -0.03(-0.68%)
Mar 05, 2019 4.390 4.390 4.390 10 +0.00(+0.00%)
Mar 04, 2019 4.510 4.510 4.380 4.390 6,100 +0.17(+4.03%)
Mar 01, 2019 4.220 4.220 4.220 4.220 200 +0.01(+0.24%)
Feb 28, 2019 4.250 4.250 4.210 4.210 683 +0.10(+2.43%)
Feb 26, 2019 4.110 4.110 4.110 0 -0.03(-0.72%)
Feb 25, 2019 4.090 4.140 4.090 4.140 393 -0.14(-3.27%)
Feb 22, 2019 4.280 4.280 4.280 87 +0.00(+0.00%)
Feb 20, 2019 4.280 4.280 4.280 0 -0.29(-6.35%)
Feb 15, 2019 4.570 4.570 4.570 0 +0.00(+0.00%)
Feb 13, 2019 4.570 4.570 4.570 0 +0.15(+3.49%)
Feb 12, 2019 4.416 4.416 4.416 4.416 545 -0.00(-0.09%)
Feb 11, 2019 4.420 4.420 4.420 4.420 209 -0.28(-5.93%)
Feb 08, 2019 4.699 4.699 4.699 4.699 200 +0.13(+2.81%)
Feb 07, 2019 4.570 4.570 4.570 4.570 176 -0.05(-1.08%)
Feb 06, 2019 4.620 4.620 4.620 4.620 485 -0.01(-0.22%)
Feb 04, 2019 4.630 4.630 4.630 0 +0.02(+0.39%)
Feb 01, 2019 4.612 4.612 4.612 4.612 1,500 +0.21(+4.82%)
Jan 30, 2019 4.400 4.400 4.400 0 -0.11(-2.44%)
Jan 29, 2019 4.486 4.510 4.486 4.510 653 +0.05(+1.12%)
Jan 28, 2019 4.510 4.510 4.460 4.460 614 -0.13(-2.83%)
Jan 25, 2019 4.440 4.590 4.440 4.590 400 +0.14(+3.15%)
Jan 24, 2019 4.450 4.450 4.450 4.450 690 -0.16(-3.47%)
Jan 23, 2019 4.570 4.610 4.410 4.610 1,579 +0.25(+5.78%)
Jan 22, 2019 4.358 4.358 4.358 4.358 215 +0.12(+2.78%)
Jan 17, 2019 4.240 4.240 4.240 0 +0.08(+1.95%)
Jan 16, 2019 4.159 4.159 4.159 4.159 180 -0.14(-3.28%)
Jan 10, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Jan 09, 2019 4.330 4.330 4.330 9 +0.00(+0.00%)
Jan 07, 2019 4.330 4.330 4.330 0 -0.08(-1.81%)
Jan 04, 2019 4.364 4.410 4.364 4.410 800 +0.05(+1.26%)
Jan 03, 2019 4.440 4.440 4.355 4.355 200,441 +0.04(+0.81%)
Jan 02, 2019 4.320 4.320 4.320 4.320 284 +0.15(+3.60%)
Dec 28, 2018 4.170 4.170 4.170 0 +0.00(+0.00%)
Dec 27, 2018 4.130 4.170 4.130 4.170 845 -0.05(-1.30%)
Dec 26, 2018 4.152 4.225 4.080 4.225 1,069 -0.12(-2.87%)
Dec 21, 2018 4.350 4.350 4.350 0 -0.15(-3.33%)
Dec 19, 2018 4.500 4.500 4.500 0 +0.11(+2.49%)
Dec 18, 2018 4.391 4.391 4.391 4.391 521 -0.10(-2.27%)
Dec 17, 2018 4.492 4.492 4.492 79 +0.00(+0.00%)
Dec 14, 2018 4.480 4.492 4.480 4.492 800 +0.34(+8.25%)
Dec 13, 2018 4.150 4.150 4.150 50 +0.00(+0.00%)
Dec 12, 2018 4.150 4.150 4.150 4.150 157 +0.08(+1.97%)
Dec 11, 2018 4.070 4.070 4.070 4.070 842 -0.03(-0.73%)
Dec 07, 2018 4.100 4.100 4.100 0 -0.01(-0.24%)
Dec 06, 2018 4.110 4.110 4.110 4.110 752 -0.07(-1.73%)
Dec 04, 2018 4.184 4.360 4.183 4.183 4,600 -0.05(-1.12%)
Dec 03, 2018 4.180 4.230 4.180 4.230 720 +0.11(+2.77%)
Nov 28, 2018 4.116 4.116 4.116 0 +0.06(+1.38%)
Nov 27, 2018 4.060 4.060 4.060 4.060 484 -0.12(-2.87%)
Nov 23, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 21, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 20, 2018 4.184 4.184 4.180 4.180 2,069 -0.03(-0.71%)
Nov 19, 2018 4.230 4.230 4.210 4.210 1,409 +0.10(+2.43%)
Nov 16, 2018 4.110 4.110 4.110 4.110 200 +0.07(+1.77%)
Nov 15, 2018 4.190 4.190 4.038 4.038 652 -0.17(-4.07%)
Nov 12, 2018 4.210 4.210 4.210 0 -0.15(-3.44%)
Nov 08, 2018 4.360 4.360 4.360 0 +0.06(+1.40%)
Nov 07, 2018 4.415 4.415 4.300 4.300 2,137 -0.14(-3.11%)
Nov 06, 2018 4.460 4.460 4.438 4.438 535 +0.31(+7.46%)
Nov 05, 2018 4.201 4.260 4.130 4.130 3,857 +0.09(+2.23%)
Nov 02, 2018 4.040 4.040 4.040 4.040 500 +0.04(+1.00%)
Nov 01, 2018 4.000 4.000 4.000 4.000 600 -0.20(-4.76%)
Oct 31, 2018 4.200 4.200 4.200 4.200 600 +0.17(+4.22%)
Oct 30, 2018 4.030 4.030 4.030 4.030 123 +0.00(+0.00%)
Oct 29, 2018 4.177 4.177 4.030 4.030 1,114 -0.09(-2.18%)
Oct 25, 2018 4.120 4.120 4.120 0 +0.09(+2.23%)
Oct 24, 2018 4.030 4.030 4.030 4.030 507 -0.27(-6.28%)
Oct 23, 2018 4.300 4.300 4.300 4.300 197 -0.06(-1.38%)
Oct 22, 2018 4.360 4.360 4.360 4.360 117 -0.07(-1.69%)
Oct 19, 2018 4.435 4.435 4.435 4.435 300 +0.08(+1.95%)
Oct 18, 2018 4.370 4.370 4.350 4.350 366 -0.02(-0.46%)
Oct 16, 2018 4.370 4.370 4.370 0 +0.00(+0.00%)
Oct 15, 2018 4.370 4.370 4.370 4.370 421 -0.03(-0.68%)
Oct 12, 2018 4.390 4.450 4.390 4.400 4,500 -0.13(-2.87%)
Oct 11, 2018 4.530 4.530 4.530 4.530 259 -0.29(-6.02%)
Oct 10, 2018 4.820 4.820 4.820 4.820 202 -0.09(-1.83%)
Oct 08, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 05, 2018 4.910 4.910 4.910 72 +0.00(+0.00%)
Oct 03, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 02, 2018 4.910 4.910 4.910 98 +0.00(+0.00%)
Oct 01, 2018 4.910 4.910 4.910 48 +0.00(+0.00%)
Sep 27, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
Sep 26, 2018 4.850 4.850 4.850 24 +0.00(+0.00%)
Sep 21, 2018 4.850 4.850 4.850 0 -0.06(-1.27%)
Sep 19, 2018 4.912 4.912 4.912 0 -0.09(-1.75%)
Sep 18, 2018 5.000 5.000 5.000 15 +0.00(+0.00%)
Sep 17, 2018 5.000 5.000 5.000 5.000 2,054 -0.03(-0.55%)
Sep 14, 2018 4.975 5.050 4.975 5.027 4,900 -0.24(-4.49%)
Sep 13, 2018 5.264 5.264 5.264 30 +0.00(+0.00%)
Sep 12, 2018 5.264 5.264 5.264 3 +0.00(+0.00%)
Sep 11, 2018 5.264 5.264 5.264 5.264 2,645 +0.23(+4.65%)
Sep 10, 2018 5.030 5.030 5.030 30 +0.00(+0.00%)
Sep 07, 2018 5.030 5.036 5.020 5.030 9,900 +0.14(+2.86%)
Sep 05, 2018 4.890 4.890 4.890 0 -0.05(-1.01%)
Sep 04, 2018 4.940 4.940 4.940 4.940 100 -0.08(-1.59%)
Aug 27, 2018 5.020 5.020 5.020 0 -0.09(-1.76%)
Aug 24, 2018 5.110 5.110 5.110 5.110 400 +0.18(+3.65%)
Aug 22, 2018 4.930 4.930 4.930 0 +0.18(+3.79%)
Aug 21, 2018 4.750 4.750 4.750 4.750 265 -0.01(-0.21%)
Aug 20, 2018 4.760 4.760 4.760 4.760 421 -0.17(-3.45%)
Aug 16, 2018 4.930 4.930 4.930 0 +0.00(+0.00%)
Aug 08, 2018 4.930 4.930 4.930 0 -0.08(-1.60%)
Aug 07, 2018 5.010 5.010 5.010 5.010 300 +0.20(+4.16%)
Aug 03, 2018 4.810 4.810 4.810 0 -0.23(-4.57%)
Aug 02, 2018 5.041 5.041 5.041 12 +0.00(+0.00%)
Aug 01, 2018 5.041 5.041 5.041 5.041 5,098 +0.04(+0.81%)
Jul 31, 2018 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jul 30, 2018 4 +0.00(+0.00%)
Jul 26, 2018 4.882 4.882 4.882 0 +0.04(+0.87%)
Jul 24, 2018 4.840 4.840 4.840 0 -0.27(-5.28%)
Jul 23, 2018 5.110 5.110 5.110 5.110 990 +0.06(+1.19%)
Jul 19, 2018 5.050 5.050 5.050 5 -0.07(-1.27%)
Jul 11, 2018 5.115 5.115 5.115 0 -0.04(-0.68%)
Jul 10, 2018 5.150 5.150 5.150 5.150 100 +0.17(+3.35%)
Jul 09, 2018 4.890 4.983 4.890 4.983 521 +0.04(+0.87%)
Jul 05, 2018 4.940 4.940 4.940 4 +0.09(+1.93%)
Jul 03, 2018 4.846 4.846 4.846 0 +0.15(+3.11%)
Jul 02, 2018 4.760 4.760 4.700 4.700 1,853 -0.04(-0.74%)
Jun 29, 2018 4.710 4.740 4.710 4.735 4,503 +0.04(+0.74%)
Jun 28, 2018 4.610 4.700 4.610 4.700 1,142 +0.19(+4.21%)
Jun 27, 2018 4.510 4.510 4.510 4.510 679 -0.02(-0.44%)
Jun 26, 2018 4.530 4.530 4.530 4.530 517 -0.03(-0.66%)
Jun 25, 2018 4.465 4.630 4.465 4.560 2,816 +0.00(+0.00%)
Jun 22, 2018 4.360 4.560 4.360 4.560 2,456 -0.07(-1.51%)
Jun 21, 2018 4.500 4.630 4.350 4.630 879 +0.12(+2.66%)
Jun 20, 2018 4.561 4.561 4.510 4.510 1,000 -0.02(-0.44%)
Jun 15, 2018 4.530 4.530 4.530 0 -0.01(-0.22%)
Jun 14, 2018 4.540 4.540 4.540 4.540 151 +0.03(+0.67%)
Jun 13, 2018 4.510 4.678 4.510 4.510 162,452 -0.24(-4.96%)
Jun 08, 2018 4.745 4.745 4.745 0 -0.09(-1.96%)
Jun 07, 2018 4.840 4.840 4.840 4.840 123 +0.24(+5.22%)
Jun 06, 2018 4.600 4.600 4.600 4.600 200 -0.14(-2.88%)
Jun 05, 2018 4.736 4.736 4.736 4.736 205 -0.02(-0.50%)
Jun 01, 2018 4.760 4.760 4.760 47 +0.25(+5.54%)
May 31, 2018 4.510 4.510 4.510 4.510 2,000 -0.17(-3.61%)
May 30, 2018 4.679 4.679 4.679 4.679 602 +0.18(+3.97%)
May 29, 2018 4.630 4.630 4.490 4.500 4,206 -0.36(-7.34%)
May 24, 2018 4.856 4.856 4.856 0 -0.05(-1.08%)
May 22, 2018 4.910 4.910 4.910 10 +0.11(+2.28%)
May 21, 2018 4.880 4.880 4.800 4.800 1,206 -0.06(-1.21%)
May 18, 2018 4.859 4.859 4.859 4.859 225 +0.00(+0.10%)
May 17, 2018 4.854 4.854 4.854 4.854 4,280 +0.08(+1.63%)
May 16, 2018 4.776 4.776 4.776 4.776 821 +0.02(+0.33%)
May 15, 2018 4.780 4.780 4.761 4.761 1,939 -0.01(-0.30%)
May 14, 2018 4.780 4.780 4.740 4.775 813 +0.02(+0.32%)
May 11, 2018 4.680 4.760 4.680 4.760 6,060 +0.13(+2.81%)
May 09, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 08, 2018 4.560 4.560 4.560 4.560 100 -0.06(-1.30%)
May 07, 2018 4.670 4.670 4.620 4.620 727 +0.00(+0.00%)
May 04, 2018 4.670 4.670 4.620 4.620 385 +0.12(+2.67%)
May 03, 2018 4.500 4.500 4.500 4.500 347 -0.09(-1.96%)
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.