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 (%)
Aug 30, 2021 6.150 6.150 6.150 13,278 +0.26(+4.33%)
Aug 27, 2021 6.090 6.090 5.860 5.895 1,507 -0.25(-3.99%)
Aug 25, 2021 6.140 6.140 6.140 64 +0.04(+0.66%)
Aug 23, 2021 6.100 6.100 6.100 136 +0.25(+4.27%)
Aug 19, 2021 5.850 5.850 5.850 75 +0.04(+0.73%)
Aug 18, 2021 5.808 5.808 5.808 5.808 244 +0.11(+1.98%)
Aug 17, 2021 5.700 5.899 5.695 5.695 951 -0.02(-0.35%)
Aug 16, 2021 5.770 5.770 5.660 5.715 4,263 -0.05(-0.95%)
Aug 13, 2021 5.800 5.800 5.700 5.770 548 +0.02(+0.35%)
Aug 12, 2021 5.600 5.790 5.600 5.750 827 -0.09(-1.54%)
Aug 11, 2021 5.840 5.840 5.840 5.840 173 +0.00(+0.00%)
Aug 10, 2021 5.720 5.870 5.720 5.840 1,537 +0.10(+1.83%)
Aug 09, 2021 5.670 5.735 5.650 5.735 3,660 +0.04(+0.61%)
Aug 05, 2021 5.700 5.700 5.700 76 -0.00(-0.09%)
Aug 04, 2021 5.635 5.720 5.635 5.705 2,203 +0.28(+5.06%)
Aug 03, 2021 5.595 5.669 5.430 5.430 7,772 -0.07(-1.18%)
Aug 02, 2021 5.495 5.495 5.495 5.495 289 -0.04(-0.81%)
Jul 29, 2021 5.540 5.540 5.540 240 -0.01(-0.18%)
Jul 28, 2021 5.550 5.550 5.550 5.550 3,194 -0.02(-0.36%)
Jul 27, 2021 5.445 5.570 5.445 5.570 1,362 +0.19(+3.53%)
Jul 26, 2021 5.455 5.530 5.380 5.380 2,770 -0.06(-1.10%)
Jul 23, 2021 5.440 5.440 5.440 5.440 486 +0.05(+0.93%)
Jul 22, 2021 5.390 5.390 5.390 5.390 195 -0.10(-1.82%)
Jul 21, 2021 5.240 5.490 5.200 5.490 66,080 +0.22(+4.17%)
Jul 20, 2021 5.255 5.270 5.231 5.270 1,494 +0.04(+0.76%)
Jul 19, 2021 5.300 5.310 5.230 5.230 1,935 -0.16(-2.97%)
Jul 16, 2021 5.390 5.390 5.390 5.390 175 +0.08(+1.51%)
Jul 15, 2021 5.355 5.390 5.310 5.310 4,221 -0.13(-2.39%)
Jul 14, 2021 5.420 5.440 5.420 5.440 728 +0.00(+0.00%)
Jul 13, 2021 5.450 5.450 5.440 5.440 5,003 -0.10(-1.81%)
Jul 12, 2021 5.455 5.590 5.455 5.540 1,177 +0.22(+4.14%)
Jul 09, 2021 5.540 5.540 5.320 5.320 276 -0.15(-2.74%)
Jul 08, 2021 5.420 5.530 5.370 5.470 3,573 -0.17(-3.01%)
Jul 07, 2021 5.500 5.640 5.500 5.640 994 +0.16(+2.92%)
Jul 06, 2021 5.640 5.640 5.480 5.480 1,552 +0.14(+2.62%)
Jul 02, 2021 5.640 5.640 5.340 5.340 2,833 -0.18(-3.26%)
Jul 01, 2021 5.570 5.570 5.520 5.520 1,971 -0.02(-0.28%)
Jun 30, 2021 5.600 5.630 5.536 5.536 1,897 -0.15(-2.71%)
Jun 29, 2021 5.690 5.690 5.690 5.690 510 +0.00(+0.00%)
Jun 28, 2021 5.700 5.700 5.654 5.690 6,844 -0.04(-0.70%)
Jun 24, 2021 5.730 5.730 5.730 36 +0.20(+3.62%)
Jun 23, 2021 5.570 5.570 5.410 5.530 3,696 -0.01(-0.18%)
Jun 22, 2021 5.625 5.625 5.540 5.540 74,205 -0.04(-0.81%)
Jun 21, 2021 5.600 5.660 5.585 5.585 5,797 +0.05(+0.99%)
Jun 18, 2021 5.600 5.720 5.530 5.530 14,949 -0.16(-2.81%)
Jun 17, 2021 5.700 5.700 5.690 5.690 506 -0.05(-0.87%)
Jun 16, 2021 5.800 5.949 5.740 5.740 631 -0.11(-1.88%)
Jun 15, 2021 6.000 6.000 5.850 5.850 2,051 +0.05(+0.78%)
Jun 14, 2021 5.940 5.940 5.804 5.804 1,825 +0.10(+1.83%)
Jun 11, 2021 5.890 5.890 5.700 5.700 811 +0.03(+0.44%)
Jun 10, 2021 5.650 5.675 5.650 5.675 1,249 -0.23(-3.81%)
Jun 09, 2021 5.900 5.900 5.900 5.900 173 +0.01(+0.17%)
Jun 08, 2021 5.890 5.890 5.890 5.890 296 +0.13(+2.26%)
Jun 04, 2021 5.760 5.760 5.760 27 +0.09(+1.68%)
Jun 03, 2021 5.800 5.800 5.665 5.665 3,341 -0.11(-1.93%)
Jun 02, 2021 5.900 5.900 5.520 5.777 7,725 +0.07(+1.25%)
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.