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, 2014 4.460 4.500 4.450 4.490 69,981 +0.09(+2.05%)
Mar 28, 2014 4.410 4.430 4.390 4.400 0 +0.03(+0.69%)
Mar 27, 2014 4.390 4.400 4.340 4.370 47,256 -0.03(-0.68%)
Mar 26, 2014 4.440 4.440 4.380 4.400 52,395 -0.03(-0.68%)
Mar 25, 2014 4.430 4.450 4.380 4.430 226,030 +0.09(+2.07%)
Mar 24, 2014 4.413 4.413 4.307 4.340 26,590 +0.10(+2.36%)
Mar 21, 2014 4.330 4.350 4.240 4.240 19,409 -0.11(-2.53%)
Mar 20, 2014 4.390 4.390 4.350 4.350 46,117 -0.09(-2.03%)
Mar 19, 2014 4.440 4.470 4.420 4.440 19,335 -0.02(-0.45%)
Mar 18, 2014 4.440 4.480 4.430 4.460 27,111 -0.08(-1.76%)
Mar 17, 2014 4.490 4.550 4.470 4.540 15,895 +0.01(+0.22%)
Mar 14, 2014 4.450 4.530 4.440 4.530 0 +0.01(+0.22%)
Mar 13, 2014 4.560 4.560 4.520 4.520 6,338 -0.02(-0.44%)
Mar 12, 2014 4.540 4.570 4.540 4.540 2,988 -0.01(-0.22%)
Mar 11, 2014 4.560 4.560 4.550 4.550 900 -0.07(-1.52%)
Mar 10, 2014 4.560 4.620 4.560 4.620 3,763 +0.09(+1.99%)
Mar 07, 2014 4.560 4.570 4.500 4.530 0 -0.04(-0.88%)
Mar 06, 2014 4.550 4.600 4.550 4.570 15,900 -0.04(-0.87%)
Mar 05, 2014 4.620 4.620 4.610 4.610 1,920 +0.01(+0.22%)
Mar 04, 2014 4.610 4.610 4.600 4.600 6,653 +0.08(+1.77%)
Mar 03, 2014 4.520 4.550 4.520 4.520 42,232 -0.16(-3.42%)
Feb 28, 2014 4.680 4.680 4.680 4.680 0 +0.01(+0.21%)
Feb 27, 2014 4.650 4.670 4.650 4.670 2,820 +0.03(+0.65%)
Feb 26, 2014 4.690 4.690 4.630 4.640 6,856 -0.24(-4.92%)
Feb 25, 2014 4.910 4.910 4.880 4.880 1,787 -0.03(-0.61%)
Feb 24, 2014 4.900 4.920 4.870 4.910 6,930 +0.04(+0.82%)
Feb 21, 2014 4.890 4.890 4.860 4.870 0 +0.00(+0.00%)
Feb 20, 2014 4.860 4.870 4.860 4.870 4,987 +0.11(+2.31%)
Feb 19, 2014 4.790 4.790 4.760 4.760 1,641 +0.00(+0.00%)
Feb 18, 2014 4.770 4.770 4.760 4.760 656 +0.08(+1.71%)
Feb 14, 2014 4.680 4.680 4.680 0 +0.05(+1.08%)
Feb 13, 2014 4.630 4.630 4.630 4.630 224 -0.02(-0.43%)
Feb 11, 2014 4.650 4.650 4.650 4.650 0 +0.05(+1.09%)
Feb 10, 2014 4.620 4.620 4.590 4.600 1,217 +0.00(+0.00%)
Feb 07, 2014 4.570 4.600 4.570 4.600 0 +0.07(+1.55%)
Feb 06, 2014 4.490 4.530 4.490 4.530 16,594 +0.21(+4.86%)
Feb 05, 2014 4.320 4.320 4.320 4.320 656 -0.06(-1.37%)
Feb 04, 2014 4.340 4.390 4.340 4.380 5,525 +0.21(+5.04%)
Feb 03, 2014 4.210 4.210 4.170 4.170 842 -0.10(-2.34%)
Jan 31, 2014 4.230 4.270 4.210 4.270 0 -0.13(-2.95%)
Jan 30, 2014 4.390 4.400 4.360 4.400 1,990 -0.04(-0.90%)
Jan 29, 2014 4.440 4.440 4.440 4.440 278 -0.04(-0.89%)
Jan 28, 2014 4.480 4.480 4.480 4.480 4,397 +0.06(+1.36%)
Jan 27, 2014 4.420 4.420 4.410 4.420 2,730 +0.01(+0.23%)
Jan 24, 2014 4.460 4.470 4.400 4.410 0 -0.07(-1.56%)
Jan 23, 2014 4.480 4.480 4.480 4.480 3,472 +0.02(+0.45%)
Jan 22, 2014 4.450 4.470 4.450 4.460 6,520 +0.10(+2.29%)
Jan 21, 2014 4.390 4.390 4.360 4.360 2,357 +0.04(+0.93%)
Jan 17, 2014 4.320 4.320 4.320 0 -0.08(-1.82%)
Jan 16, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 15, 2014 4.450 4.450 4.450 4.450 447 +0.02(+0.45%)
Jan 14, 2014 4.410 4.430 4.400 4.430 4,272 +0.01(+0.23%)
Jan 13, 2014 4.440 4.440 4.420 4.420 3,016 -0.04(-0.90%)
Jan 10, 2014 4.460 4.460 4.430 4.460 7,874 +0.08(+1.83%)
Jan 09, 2014 4.390 4.390 4.380 4.380 941 -0.10(-2.23%)
Jan 07, 2014 4.480 4.480 4.480 0 +0.02(+0.45%)
Jan 06, 2014 4.460 4.460 4.460 4.460 218 +0.00(+0.00%)
Jan 03, 2014 4.460 4.460 4.460 4.460 0 +0.04(+0.90%)
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.