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

Fortum Oyj (OP: FOJCY )

2.800 +0.170 (+6.46%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 3, 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, 2014 4.490 4.490 4.490 4.490 269 +0.03(+0.67%)
Apr 29, 2014 4.490 4.490 4.440 4.460 7,848 +0.10(+2.29%)
Apr 28, 2014 4.360 4.360 4.360 4.360 437 +0.08(+1.87%)
Apr 25, 2014 4.280 4.280 4.280 4.280 510 -0.08(-1.83%)
Apr 24, 2014 4.360 4.360 4.360 4.360 322 +0.02(+0.35%)
Apr 23, 2014 4.345 4.345 4.345 4.345 263 -0.00(-0.11%)
Apr 22, 2014 4.340 4.350 4.340 4.350 8,645 +0.08(+1.87%)
Apr 21, 2014 4.270 4.270 4.270 4.270 220 -0.01(-0.23%)
Apr 17, 2014 4.280 4.280 4.280 0 +0.02(+0.47%)
Apr 16, 2014 4.260 4.260 4.260 4.260 714 +0.04(+0.95%)
Apr 14, 2014 4.220 4.220 4.220 0 +0.02(+0.48%)
Apr 11, 2014 4.200 4.200 4.200 4.200 0 +0.04(+0.96%)
Apr 10, 2014 4.200 4.200 4.160 4.160 2,200 -0.03(-0.72%)
Apr 09, 2014 4.190 4.190 4.190 4.190 111 -0.32(-7.10%)
Apr 08, 2014 4.510 4.510 4.510 4.510 5,922 -0.03(-0.66%)
Apr 07, 2014 4.540 4.540 4.540 4.540 600 +0.00(+0.00%)
Apr 04, 2014 4.540 4.540 4.540 4.540 0 +0.03(+0.67%)
Apr 03, 2014 4.500 4.510 4.500 4.510 732 -0.03(-0.66%)
Apr 02, 2014 4.520 4.540 4.520 4.540 212 +0.00(+0.00%)
Apr 01, 2014 4.540 4.540 4.540 4.540 220 +0.05(+1.11%)
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%)
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.