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 (%)
Apr 30, 2020 3.170 3.170 3.170 3.170 291 -0.03(-0.94%)
Apr 29, 2020 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Apr 28, 2020 3.360 3.360 3.200 3.200 469 -0.05(-1.54%)
Apr 27, 2020 3.140 3.350 3.140 3.250 2,781 +0.09(+2.85%)
Apr 24, 2020 3.250 3.250 3.160 3.160 2,000 -0.09(-2.77%)
Apr 23, 2020 3.250 3.490 3.250 3.250 7,608 +0.04(+1.25%)
Apr 21, 2020 3.210 3.210 3.210 0 -0.17(-5.17%)
Apr 20, 2020 3.320 3.530 3.320 3.385 728 -0.07(-1.88%)
Apr 17, 2020 3.400 3.490 3.320 3.450 3,500 +0.22(+6.81%)
Apr 16, 2020 3.230 3.230 3.230 100 +0.00(+0.00%)
Apr 15, 2020 3.210 3.230 3.200 3.230 1,900 -0.21(-5.97%)
Apr 14, 2020 3.430 3.460 3.430 3.435 1,353 +0.02(+0.44%)
Apr 13, 2020 3.230 3.420 3.230 3.420 573 +0.01(+0.29%)
Apr 09, 2020 3.305 3.410 3.305 3.410 300 +0.19(+5.90%)
Apr 08, 2020 3.220 3.220 3.220 3.220 359 -0.04(-1.23%)
Apr 07, 2020 3.175 3.260 3.175 3.260 999 +0.19(+6.19%)
Apr 06, 2020 3.100 3.100 3.070 3.070 3,539 +0.40(+14.98%)
Apr 02, 2020 2.670 2.670 2.670 0 -0.12(-4.22%)
Apr 01, 2020 2.830 2.830 2.788 2.788 1,103 -0.04(-1.43%)
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%)
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.