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

Fortum Oyj (OP: FOJCY )

3.140 +0.001 (+0.03%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 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, 2021 5.430 5.430 5.430 5.430 1,390 -0.01(-0.18%)
Mar 30, 2021 5.440 5.440 5.440 5.440 100 -0.10(-1.81%)
Mar 29, 2021 5.540 5.540 5.540 5.540 253 -0.00(-0.09%)
Mar 26, 2021 5.545 5.545 5.545 5.545 200 +0.11(+2.02%)
Mar 25, 2021 5.400 5.435 5.400 5.435 576 +0.03(+0.65%)
Mar 24, 2021 5.460 5.460 5.400 5.400 976 +0.10(+1.89%)
Mar 23, 2021 5.300 5.300 5.300 5.300 262 -0.11(-2.03%)
Mar 22, 2021 5.365 5.410 5.360 5.410 441 +0.16(+3.05%)
Mar 19, 2021 5.250 5.250 5.250 24 +0.00(+0.00%)
Mar 18, 2021 5.250 5.250 5.250 5.250 369 -0.01(-0.19%)
Mar 17, 2021 5.400 5.400 5.260 5.260 1,412 -0.09(-1.68%)
Mar 16, 2021 5.400 5.400 5.270 5.350 5,327 -0.05(-0.93%)
Mar 15, 2021 5.370 5.400 5.260 5.400 4,907 +0.31(+6.09%)
Mar 12, 2021 5.175 5.175 5.090 5.090 2,200 -0.14(-2.68%)
Mar 11, 2021 5.230 5.230 5.230 5.230 1,749 +0.04(+0.77%)
Mar 10, 2021 5.190 5.190 5.190 5.190 640 +0.15(+2.98%)
Mar 09, 2021 5.040 5.040 5.040 5.040 174 +0.02(+0.40%)
Mar 08, 2021 5.020 5.020 5.020 5.020 297 +0.03(+0.60%)
Mar 05, 2021 4.990 4.990 4.990 28 +0.00(+0.00%)
Mar 04, 2021 5.000 5.000 4.940 4.990 1,626 +0.01(+0.20%)
Mar 03, 2021 4.910 4.980 4.870 4.980 1,321 -0.08(-1.58%)
Mar 02, 2021 5.060 5.060 5.000 5.060 1,196 +0.06(+1.20%)
Mar 01, 2021 5.000 5.000 5.000 5.000 3,250 -0.04(-0.79%)
Feb 25, 2021 5.040 5.040 5.040 0 +0.00(+0.00%)
Feb 24, 2021 5.040 5.040 5.040 7 +0.00(+0.00%)
Feb 23, 2021 5.040 5.040 4.930 5.040 9,603 -0.17(-3.26%)
Feb 22, 2021 5.210 5.210 5.210 5.210 5,045 +0.05(+0.97%)
Feb 19, 2021 5.160 5.160 5.160 5.160 200 +0.01(+0.19%)
Feb 18, 2021 5.150 5.150 5.150 5.150 1,216 -0.05(-0.96%)
Feb 17, 2021 5.200 5.200 5.200 5.200 1,136 +0.05(+0.97%)
Feb 16, 2021 5.280 5.360 5.150 5.150 2,343 -0.15(-2.83%)
Feb 12, 2021 5.300 5.300 5.300 5.300 20,000 -0.02(-0.38%)
Feb 11, 2021 5.362 5.362 5.320 5.320 2,685 +0.12(+2.31%)
Feb 10, 2021 5.200 5.200 5.200 151 +0.00(+0.00%)
Feb 09, 2021 5.200 5.200 5.200 86,052 +0.00(+0.00%)
Feb 08, 2021 5.200 5.200 5.200 18 +0.00(+0.00%)
Feb 05, 2021 5.140 5.200 5.140 5.200 2,800 +0.26(+5.26%)
Feb 04, 2021 5.100 5.150 4.940 4.940 309 -0.14(-2.76%)
Feb 03, 2021 4.970 4.970 5.080 2,256 +0.11(+2.21%)
Feb 02, 2021 4.965 4.970 4.965 4.970 802 +0.06(+1.22%)
Feb 01, 2021 4.800 4.910 4.800 4.910 1,320 -0.06(-1.21%)
Jan 29, 2021 4.970 4.970 4.970 4.970 200 +0.04(+0.81%)
Jan 28, 2021 4.930 4.930 4.930 4.930 584 -0.06(-1.20%)
Jan 27, 2021 4.990 4.990 4.990 4.990 1,002 -0.01(-0.20%)
Jan 26, 2021 5.000 5.000 5.000 5.000 780 -0.09(-1.77%)
Jan 22, 2021 5.090 5.090 5.090 0 -0.04(-0.78%)
Jan 21, 2021 5.080 5.130 5.080 5.130 1,357 -0.02(-0.39%)
Jan 20, 2021 5.150 5.150 5.150 5.150 214 +0.08(+1.58%)
Jan 19, 2021 5.070 5.070 5.070 5.070 378 -0.06(-1.17%)
Jan 15, 2021 5.060 5.130 5.060 5.130 600 -0.06(-1.16%)
Jan 14, 2021 5.190 5.190 5.190 5.190 1,350 +0.06(+1.17%)
Jan 13, 2021 5.130 5.130 5.130 5.130 200 -0.03(-0.58%)
Jan 12, 2021 5.250 5.250 5.160 5.160 1,080 +0.10(+1.98%)
Jan 11, 2021 5.210 5.210 5.060 5.060 1,265 -0.13(-2.50%)
Jan 08, 2021 5.190 5.190 5.190 5.190 5,000 +0.01(+0.19%)
Jan 07, 2021 5.110 5.180 5.110 5.180 4,997 +0.13(+2.57%)
Jan 06, 2021 5.000 5.050 5.000 5.050 2,399 +0.12(+2.43%)
Jan 05, 2021 4.910 4.910 4.930 1,061 +0.02(+0.41%)
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.