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

Fortum Oyj (OP: FOJCY )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 22, 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 (%)
May 30, 2014 4.816 4.816 4.816 4.816 581 +0.09(+1.82%)
May 28, 2014 4.730 4.730 4.730 62 -0.07(-1.46%)
May 27, 2014 4.800 4.800 4.800 4.800 404 +0.00(+0.00%)
May 23, 2014 4.800 4.800 4.800 0 +0.01(+0.21%)
May 22, 2014 4.840 4.840 4.790 4.790 2,161 -0.06(-1.24%)
May 21, 2014 4.780 4.850 4.780 4.850 512 +0.00(+0.00%)
May 20, 2014 4.850 4.850 4.850 4.850 2,681 +0.04(+0.83%)
May 19, 2014 4.810 4.810 4.810 4.810 4,603 +0.07(+1.48%)
May 15, 2014 4.740 4.740 4.740 4.740 0 -0.03(-0.63%)
May 14, 2014 4.770 4.770 4.770 4.770 161 +0.04(+0.85%)
May 13, 2014 4.730 4.730 4.730 4.730 5,682 +0.04(+0.85%)
May 12, 2014 4.690 4.690 4.690 4.690 198 +0.04(+0.86%)
May 09, 2014 4.650 4.650 4.650 4.650 300 +0.01(+0.22%)
May 08, 2014 4.640 4.640 4.640 4.640 2,622 +0.04(+0.87%)
May 07, 2014 4.590 4.630 4.590 4.600 5,445 +0.06(+1.32%)
May 06, 2014 4.540 4.540 4.540 4.540 3,381 +0.04(+0.89%)
May 05, 2014 4.470 4.500 4.470 4.500 4,818 +0.02(+0.45%)
May 02, 2014 4.510 4.510 4.480 4.480 5,235 -0.01(-0.22%)
May 01, 2014 4.500 4.500 4.490 4.490 3,711 +0.00(+0.00%)
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%)
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.