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

Fortum Oyj (OP: FOJCY )

3.150 +0.011 (+0.35%)
Streaming Delayed Price Updated: 9:46 AM 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, 2023 3.040 3.040 3.010 3.040 1,181 +0.07(+2.36%)
Mar 30, 2023 3.000 3.070 2.970 2.970 24,653 +0.04(+1.37%)
Mar 29, 2023 2.930 2.930 2.930 2.930 504 +0.08(+2.92%)
Mar 28, 2023 2.870 2.885 2.847 2.847 1,768 +0.02(+0.78%)
Mar 27, 2023 2.915 2.920 2.810 2.825 858 +0.08(+2.73%)
Mar 24, 2023 2.920 2.920 2.750 2.750 929 -0.16(-5.50%)
Mar 23, 2023 2.921 2.930 2.910 2.910 1,222 -0.01(-0.51%)
Mar 22, 2023 2.900 2.956 2.900 2.925 2,055 +0.01(+0.49%)
Mar 21, 2023 2.900 2.911 2.900 2.911 462 +0.08(+2.80%)
Mar 20, 2023 2.900 2.900 2.800 2.831 14,698 +0.00(+0.12%)
Mar 17, 2023 2.830 2.830 2.828 2.828 1,393 -0.06(-1.98%)
Mar 16, 2023 2.885 2.885 2.873 2.885 883 -0.04(-1.20%)
Mar 15, 2023 2.920 2.935 2.823 2.920 9,396 -0.14(-4.58%)
Mar 14, 2023 3.070 3.100 3.050 3.060 28,283 +0.01(+0.31%)
Mar 13, 2023 3.040 3.060 3.040 3.050 3,033 -0.02(-0.60%)
Mar 10, 2023 3.069 3.069 3.069 3.069 327 +0.06(+1.96%)
Mar 09, 2023 3.060 3.060 3.010 3.010 957 -0.02(-0.66%)
Mar 08, 2023 2.980 3.030 2.980 3.030 1,378 -0.09(-2.88%)
Mar 07, 2023 3.120 3.120 3.120 3.120 813 +0.02(+0.65%)
Mar 06, 2023 3.120 3.125 3.060 3.100 4,272 -0.02(-0.64%)
Mar 03, 2023 3.090 3.180 3.090 3.120 13,509 +0.04(+1.13%)
Mar 02, 2023 3.090 3.130 3.085 3.085 1,019 +0.04(+1.48%)
Mar 01, 2023 3.025 3.040 2.998 3.040 2,228 +0.02(+0.83%)
Feb 28, 2023 3.020 3.030 3.015 3.015 4,876 +0.01(+0.17%)
Feb 27, 2023 3.030 3.030 3.010 3.010 1,856 +0.07(+2.31%)
Feb 24, 2023 2.935 2.942 2.935 2.942 1,251 -0.01(-0.27%)
Feb 23, 2023 2.960 2.960 2.870 2.950 2,172 -0.01(-0.34%)
Feb 22, 2023 3.070 3.070 2.960 2.960 1,001 -0.09(-2.95%)
Feb 21, 2023 3.040 3.080 3.040 3.050 2,745 +0.01(+0.23%)
Feb 17, 2023 3.065 3.072 3.043 3.043 1,258 +0.04(+1.43%)
Feb 16, 2023 2.960 3.024 2.960 3.000 16,839 -0.05(-1.64%)
Feb 15, 2023 3.025 3.050 3.018 3.050 1,668 +0.01(+0.20%)
Feb 14, 2023 3.070 3.070 3.035 3.044 13,993 +0.07(+2.49%)
Feb 13, 2023 2.985 2.985 2.970 2.970 956 +0.02(+0.68%)
Feb 10, 2023 2.945 2.950 2.942 2.950 1,208 -0.05(-1.67%)
Feb 09, 2023 2.990 3.045 2.980 3.000 6,103 +0.05(+1.69%)
Feb 08, 2023 3.059 3.059 2.950 2.950 736 -0.08(-2.64%)
Feb 07, 2023 2.975 3.080 2.973 3.030 2,772 +0.08(+2.71%)
Feb 06, 2023 2.960 2.960 2.930 2.950 3,532 -0.03(-1.01%)
Feb 03, 2023 2.995 3.000 2.958 2.980 5,521 -0.05(-1.65%)
Feb 02, 2023 3.050 3.050 3.020 3.030 4,470 -0.02(-0.66%)
Feb 01, 2023 3.020 3.074 3.000 3.050 16,897 +0.09(+3.04%)
Jan 31, 2023 2.970 2.970 2.955 2.960 10,448 -0.02(-0.50%)
Jan 30, 2023 3.000 3.010 2.975 2.975 3,377 +0.02(+0.51%)
Jan 27, 2023 2.950 2.960 2.935 2.960 28,094 -0.03(-1.00%)
Jan 26, 2023 3.005 3.080 2.975 2.990 57,729 -0.07(-2.29%)
Jan 25, 2023 3.062 3.062 3.020 3.060 2,044 -0.07(-2.24%)
Jan 24, 2023 3.060 3.130 3.060 3.130 1,332 +0.02(+0.64%)
Jan 23, 2023 3.110 3.110 3.110 3.110 2,064 +0.01(+0.32%)
Jan 20, 2023 3.040 3.160 3.040 3.100 913 +0.11(+3.68%)
Jan 19, 2023 3.025 3.025 2.990 2.990 1,947 +0.07(+2.40%)
Jan 18, 2023 2.960 3.000 2.920 2.920 8,671 -0.06(-2.01%)
Jan 17, 2023 2.990 2.990 2.980 2.980 1,788 -0.15(-4.79%)
Jan 13, 2023 3.122 3.130 3.122 3.130 1,359 +0.01(+0.32%)
Jan 12, 2023 3.120 3.150 3.120 3.120 3,935 +0.01(+0.32%)
Jan 11, 2023 3.080 3.110 3.080 3.110 11,250 +0.01(+0.32%)
Jan 10, 2023 3.130 3.130 3.100 3.100 1,768 -0.10(-3.13%)
Jan 09, 2023 3.250 3.250 3.200 3.200 3,739 -0.04(-1.27%)
Jan 06, 2023 3.241 3.241 3.215 3.241 441 +0.11(+3.55%)
Jan 05, 2023 3.145 3.150 3.120 3.130 3,695 -0.03(-0.95%)
Jan 04, 2023 3.130 3.160 3.130 3.160 27,171 -0.10(-3.07%)
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.