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, 2020 2.828 2.828 2.828 2.828 31,790 +0.09(+3.46%)
Mar 30, 2020 2.960 2.960 2.733 2.733 2,013 -0.14(-4.87%)
Mar 27, 2020 2.840 3.010 2.840 2.873 3,500 -0.16(-5.17%)
Mar 26, 2020 2.970 3.030 2.970 3.030 1,238 +0.26(+9.27%)
Mar 25, 2020 2.620 2.890 2.620 2.773 5,484 +0.07(+2.51%)
Mar 24, 2020 2.670 2.705 2.670 2.705 3,761 -0.02(-0.55%)
Mar 23, 2020 2.670 2.720 2.665 2.720 2,736 +0.04(+1.49%)
Mar 20, 2020 2.785 2.930 2.680 2.680 2,200 -0.19(-6.78%)
Mar 19, 2020 2.920 2.920 2.795 2.875 1,398 +0.06(+2.31%)
Mar 18, 2020 2.820 2.820 2.810 2.810 1,260 -0.35(-11.08%)
Mar 17, 2020 2.990 3.160 2.815 3.160 6,619 +0.26(+8.97%)
Mar 16, 2020 2.950 2.950 2.850 2.900 6,347 -0.25(-7.94%)
Mar 13, 2020 3.140 3.220 2.900 3.150 3,900 +0.01(+0.32%)
Mar 12, 2020 3.210 3.210 2.910 3.140 7,153 -0.45(-12.53%)
Mar 11, 2020 3.590 3.685 3.590 3.590 1,442 -0.20(-5.28%)
Mar 10, 2020 3.700 3.830 3.700 3.790 1,748 -0.29(-7.11%)
Mar 09, 2020 3.888 4.120 3.680 4.080 14,995 -0.35(-7.90%)
Mar 05, 2020 4.430 4.430 4.430 0 +0.00(+0.00%)
Mar 04, 2020 4.430 4.430 4.430 4.430 57,806 +0.10(+2.31%)
Mar 03, 2020 4.330 4.330 4.330 40 +0.00(+0.00%)
Mar 02, 2020 4.200 4.330 4.170 4.330 1,143 +0.08(+2.00%)
Feb 28, 2020 4.245 4.245 4.245 4.245 700 -0.24(-5.25%)
Feb 27, 2020 4.480 4.480 4.480 108 +0.00(+0.00%)
Feb 26, 2020 4.480 4.480 4.480 4.480 172 +0.01(+0.22%)
Feb 25, 2020 4.600 4.600 4.470 4.470 2,005 -0.23(-4.97%)
Feb 24, 2020 4.510 4.704 4.470 4.704 28,287 -0.20(-4.00%)
Feb 21, 2020 4.730 4.900 4.730 4.900 200 +0.04(+0.82%)
Feb 20, 2020 4.884 4.884 4.740 4.860 31,391 -0.10(-2.02%)
Feb 19, 2020 4.960 4.960 4.960 4.960 1,022 +0.05(+1.02%)
Feb 18, 2020 4.910 4.910 4.910 4.910 4,054 +0.00(+0.00%)
Feb 14, 2020 4.910 4.910 4.910 12 +0.00(+0.00%)
Feb 12, 2020 4.910 4.910 4.910 0 +0.00(+0.00%)
Feb 11, 2020 4.910 4.910 4.910 4.910 2,000 -0.02(-0.41%)
Feb 10, 2020 4.930 4.930 4.930 4.930 505 +0.01(+0.20%)
Feb 07, 2020 4.920 4.920 4.920 4.920 400 +0.26(+5.58%)
Feb 06, 2020 4.660 4.660 4.660 23 +0.00(+0.00%)
Feb 03, 2020 4.660 4.660 4.660 0 -0.10(-2.10%)
Jan 30, 2020 4.760 4.760 4.760 0 -0.36(-6.94%)
Jan 29, 2020 5.115 5.115 5.115 54 +0.00(+0.00%)
Jan 28, 2020 5.115 5.115 5.115 5.115 159 +0.12(+2.30%)
Jan 27, 2020 5.000 5.000 5.000 86 +0.00(+0.00%)
Jan 24, 2020 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Jan 21, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 16, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 14, 2020 4.950 4.950 4.950 0 +0.15(+3.13%)
Jan 10, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Jan 09, 2020 4.950 4.950 4.950 6 +0.00(+0.00%)
Jan 08, 2020 4.950 4.950 4.950 4.950 306 +0.05(+1.02%)
Jan 07, 2020 4.900 4.900 4.900 78 +0.00(+0.00%)
Jan 06, 2020 4.900 4.900 4.900 51 +0.00(+0.00%)
Jan 03, 2020 4.900 4.900 4.900 60 +0.00(+0.00%)
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.