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

Fortum Oyj (OP: FOJCY )

2.965 -0.105 (-3.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 31, 2018 4.510 4.510 4.510 4.510 2,000 -0.17(-3.61%)
May 30, 2018 4.679 4.679 4.679 4.679 602 +0.18(+3.97%)
May 29, 2018 4.630 4.630 4.490 4.500 4,206 -0.36(-7.34%)
May 24, 2018 4.856 4.856 4.856 0 -0.05(-1.08%)
May 22, 2018 4.910 4.910 4.910 10 +0.11(+2.28%)
May 21, 2018 4.880 4.880 4.800 4.800 1,206 -0.06(-1.21%)
May 18, 2018 4.859 4.859 4.859 4.859 225 +0.00(+0.10%)
May 17, 2018 4.854 4.854 4.854 4.854 4,280 +0.08(+1.63%)
May 16, 2018 4.776 4.776 4.776 4.776 821 +0.02(+0.33%)
May 15, 2018 4.780 4.780 4.761 4.761 1,939 -0.01(-0.30%)
May 14, 2018 4.780 4.780 4.740 4.775 813 +0.02(+0.32%)
May 11, 2018 4.680 4.760 4.680 4.760 6,060 +0.13(+2.81%)
May 09, 2018 4.630 4.630 4.630 0 +0.07(+1.54%)
May 08, 2018 4.560 4.560 4.560 4.560 100 -0.06(-1.30%)
May 07, 2018 4.670 4.670 4.620 4.620 727 +0.00(+0.00%)
May 04, 2018 4.670 4.670 4.620 4.620 385 +0.12(+2.67%)
May 03, 2018 4.500 4.500 4.500 4.500 347 -0.09(-1.96%)
May 02, 2018 4.590 4.590 4.590 4.590 163 -0.06(-1.36%)
Apr 30, 2018 4.654 4.654 4.654 0 +0.04(+0.86%)
Apr 27, 2018 4.614 4.614 4.614 4.614 214 +0.09(+2.07%)
Apr 26, 2018 4.450 4.520 4.450 4.520 346 +0.08(+1.74%)
Apr 25, 2018 4.440 4.442 4.440 4.442 333 -0.01(-0.17%)
Apr 24, 2018 4.400 4.450 4.400 4.450 400 +0.08(+1.83%)
Apr 23, 2018 4.390 4.400 4.370 4.370 1,313 -0.01(-0.27%)
Apr 20, 2018 4.434 4.434 4.280 4.382 22,074 -0.10(-2.19%)
Apr 19, 2018 4.490 4.500 4.480 4.480 5,406 +0.06(+1.36%)
Apr 18, 2018 4.480 4.480 4.420 4.420 763 +0.10(+2.31%)
Apr 17, 2018 4.320 4.320 4.320 4.320 2,589,730 -0.15(-3.36%)
Apr 13, 2018 4.470 4.470 4.470 0 +0.07(+1.59%)
Apr 12, 2018 4.340 4.400 4.316 4.400 16,770 +0.09(+2.09%)
Apr 11, 2018 4.310 4.310 4.310 4.310 218 +0.07(+1.77%)
Apr 10, 2018 4.235 4.235 4.235 4.235 314 -0.07(-1.74%)
Apr 09, 2018 4.250 4.310 4.250 4.310 336 -0.06(-1.37%)
Apr 06, 2018 4.370 4.370 4.370 4.370 193 -0.05(-1.13%)
Apr 04, 2018 4.420 4.420 4.420 0 +0.16(+3.76%)
Apr 03, 2018 4.360 4.360 4.260 4.260 1,705 -0.02(-0.47%)
Apr 02, 2018 4.220 4.280 4.220 4.280 10,572 -0.33(-7.16%)
Mar 29, 2018 4.610 4.610 4.610 0 +0.06(+1.32%)
Mar 23, 2018 4.550 4.550 4.550 0 +0.06(+1.45%)
Mar 21, 2018 4.485 4.485 4.485 3 +0.09(+2.11%)
Mar 20, 2018 4.393 4.393 4.393 4.393 263 +0.05(+1.21%)
Mar 19, 2018 4.340 4.340 4.340 4.340 2,997 -0.02(-0.46%)
Mar 15, 2018 4.360 4.360 4.360 0 -0.08(-1.80%)
Mar 14, 2018 4.450 4.450 4.440 4.440 1,100 -0.14(-3.08%)
Mar 12, 2018 4.581 4.581 4.581 20 +0.13(+2.95%)
Mar 07, 2018 4.450 4.450 4.450 89 +0.12(+2.89%)
Mar 05, 2018 4.325 4.325 4.325 0 +0.04(+0.82%)
Mar 02, 2018 4.300 4.300 4.290 4.290 3,900 -0.01(-0.23%)
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.