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

Fortum Oyj (OP: FOJCY )

3.010 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Jul 31, 2009 4.850 4.850 4.850 0 +0.30(+6.59%)
Jul 30, 2009 4.550 4.550 4.550 4.550 111 +0.20(+4.60%)
Jul 29, 2009 4.650 4.650 4.350 4.350 580 -0.19(-4.19%)
Jul 28, 2009 4.600 4.600 4.540 4.540 1,168 -0.01(-0.22%)
Jul 27, 2009 4.550 4.550 4.550 4.550 713 +0.00(+0.00%)
Jul 23, 2009 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Jul 22, 2009 4.500 4.500 4.500 4.500 857 +0.05(+1.12%)
Jul 20, 2009 4.450 4.450 4.450 0 +0.15(+3.49%)
Jul 17, 2009 4.350 4.350 4.300 4.300 1,181 -0.20(-4.44%)
Jul 16, 2009 4.290 4.500 4.250 4.500 1,522 +0.35(+8.43%)
Jul 13, 2009 4.150 4.150 4.150 4.150 0 +0.10(+2.47%)
Jul 10, 2009 4.050 4.050 4.050 4.050 332 +0.00(+0.00%)
Jul 08, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 07, 2009 4.100 4.100 4.050 4.050 418 -0.20(-4.71%)
Jul 06, 2009 4.150 4.250 4.150 4.250 690 -0.10(-2.30%)
Jul 02, 2009 4.350 4.350 4.350 4.350 325 -0.10(-2.25%)
Jun 29, 2009 4.450 4.450 4.450 0 +0.10(+2.30%)
Jun 26, 2009 4.650 4.650 4.350 4.350 1,728 +0.05(+1.16%)
Jun 25, 2009 4.650 4.650 4.300 4.300 1,899 -0.05(-1.15%)
Jun 24, 2009 4.750 4.750 4.350 4.350 670 -0.15(-3.33%)
Jun 23, 2009 4.250 4.500 4.250 4.500 282 -0.05(-1.10%)
Jun 22, 2009 4.500 4.550 4.350 4.550 4,735 -0.09(-1.94%)
Jun 19, 2009 4.900 4.900 4.640 4.640 15,170 +0.19(+4.27%)
Jun 18, 2009 4.450 4.450 4.450 4.450 169 +0.05(+1.14%)
Jun 17, 2009 4.400 4.400 4.400 4.400 719 +0.15(+3.53%)
Jun 16, 2009 4.250 4.250 4.250 4.250 393 -0.50(-10.53%)
Jun 15, 2009 4.750 4.750 4.750 4.750 1,264 +0.00(+0.00%)
Jun 11, 2009 4.750 4.750 4.750 0 +0.05(+1.06%)
Jun 10, 2009 4.770 4.770 4.700 4.700 468 -0.15(-3.09%)
Jun 09, 2009 4.900 4.900 4.850 4.850 1,957 +0.10(+2.11%)
Jun 08, 2009 4.600 4.750 4.450 4.750 2,781 +0.15(+3.26%)
Jun 05, 2009 4.950 4.950 4.600 4.600 3,680 -0.20(-4.17%)
Jun 03, 2009 4.800 4.800 4.800 0 -0.15(-3.03%)
Jun 02, 2009 5.350 5.350 4.950 4.950 8,089 +0.05(+1.02%)
Jun 01, 2009 4.900 4.950 4.900 4.900 8,077 +0.25(+5.38%)
May 29, 2009 4.700 4.750 4.650 4.650 11,184 -0.25(-5.10%)
May 28, 2009 4.850 4.900 4.600 4.900 19,520 +0.00(+0.00%)
May 27, 2009 4.850 4.900 4.850 4.900 8,903 +0.20(+4.26%)
May 26, 2009 4.750 4.750 4.700 4.700 522 +0.10(+2.17%)
May 22, 2009 4.700 4.700 4.600 4.600 1,729 +0.00(+0.00%)
May 21, 2009 4.700 5.250 4.600 4.600 2,333 +0.00(+0.00%)
May 20, 2009 4.750 4.750 4.600 4.600 5,045 +0.15(+3.37%)
May 19, 2009 4.550 4.550 4.400 4.450 2,894 +0.05(+1.14%)
May 18, 2009 4.400 4.400 4.400 4.400 196 +0.15(+3.53%)
May 15, 2009 4.300 4.300 4.250 4.250 821 +0.00(+0.00%)
May 14, 2009 4.300 4.600 4.250 4.250 3,984 -0.25(-5.56%)
May 13, 2009 4.250 4.500 4.250 4.500 1,784 +0.15(+3.45%)
May 12, 2009 4.400 4.750 4.300 4.350 4,890 +0.05(+1.16%)
May 11, 2009 4.450 4.550 4.300 4.300 2,163 -0.25(-5.49%)
May 08, 2009 4.550 4.800 4.550 4.550 40,399 +0.08(+1.88%)
May 07, 2009 4.471 4.471 4.466 4.466 434,041 +0.13(+2.91%)
May 06, 2009 4.320 4.340 4.320 4.340 95,238 +0.05(+1.28%)
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.