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

Fortum Oyj (OP: FOJCY )

3.010 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Jul 31, 2012 3.320 3.330 3.320 3.330 5,385 -0.01(-0.30%)
Jul 30, 2012 3.340 3.390 3.340 3.340 9,930 -0.07(-2.05%)
Jul 27, 2012 3.370 3.410 3.370 3.410 5,446 +0.13(+3.93%)
Jul 26, 2012 3.220 3.310 3.220 3.281 6,564 +0.14(+4.49%)
Jul 25, 2012 3.110 3.185 3.060 3.140 50,358 +0.12(+3.97%)
Jul 24, 2012 3.080 3.080 3.020 3.020 3,044 -0.05(-1.50%)
Jul 23, 2012 3.160 3.160 3.040 3.066 182,088 -0.13(-4.19%)
Jul 20, 2012 3.190 3.210 3.190 3.200 8,524 -0.07(-2.14%)
Jul 19, 2012 3.270 3.270 3.190 3.270 5,029 -0.30(-8.40%)
Jul 18, 2012 3.540 3.570 3.510 3.570 4,336 +0.12(+3.48%)
Jul 17, 2012 3.450 3.450 3.450 3.450 11,071 -0.08(-2.27%)
Jul 16, 2012 3.470 3.530 3.470 3.530 3,000 +0.10(+2.92%)
Jul 14, 2012 3.430 3.560 3.430 3.430 2,582 +0.00(+0.00%)
Jul 13, 2012 3.430 3.560 3.430 3.430 2,582 -0.01(-0.29%)
Jul 12, 2012 3.450 3.490 3.400 3.440 17,727 -0.16(-4.44%)
Jul 11, 2012 3.500 3.600 3.500 3.600 577 +0.06(+1.69%)
Jul 10, 2012 3.550 3.550 3.510 3.540 4,164 -0.05(-1.39%)
Jul 09, 2012 3.650 3.650 3.590 3.590 6,343 -0.07(-1.91%)
Jul 06, 2012 3.670 3.670 3.604 3.660 4,191 -0.09(-2.40%)
Jul 05, 2012 3.701 3.750 3.701 3.750 824 -0.09(-2.34%)
Jul 03, 2012 3.750 3.840 3.750 3.840 515 +0.12(+3.11%)
Jul 02, 2012 3.738 3.762 3.700 3.724 4,719 +0.06(+1.75%)
Jun 29, 2012 3.724 3.724 3.660 3.660 948 +0.21(+6.09%)
Jun 28, 2012 3.520 3.520 3.450 3.450 1,987 -0.13(-3.63%)
Jun 27, 2012 3.524 3.580 3.470 3.580 1,177 +0.02(+0.56%)
Jun 25, 2012 3.560 3.560 3.560 0 -0.05(-1.39%)
Jun 22, 2012 3.622 3.670 3.510 3.610 6,832 +0.00(+0.00%)
Jun 21, 2012 3.600 3.630 3.600 3.610 2,230 -0.09(-2.43%)
Jun 20, 2012 3.710 3.710 3.670 3.700 6,516 -0.02(-0.54%)
Jun 19, 2012 3.620 3.730 3.610 3.720 9,609 +0.17(+4.73%)
Jun 18, 2012 3.600 3.600 3.540 3.552 992 -0.11(-2.95%)
Jun 15, 2012 3.650 3.670 3.630 3.660 7,474 +0.15(+4.27%)
Jun 14, 2012 3.460 3.560 3.460 3.510 3,268 +0.06(+1.74%)
Jun 13, 2012 3.460 3.490 3.418 3.450 4,730 -0.01(-0.29%)
Jun 12, 2012 3.410 3.470 3.410 3.460 1,690 -0.01(-0.29%)
Jun 11, 2012 3.510 3.510 3.470 3.470 927 -0.05(-1.42%)
Jun 08, 2012 3.420 3.550 3.420 3.520 7,368 +0.01(+0.28%)
Jun 07, 2012 3.580 3.580 3.490 3.510 2,895 -0.12(-3.31%)
Jun 06, 2012 3.490 3.630 3.490 3.630 5,649 +0.08(+2.25%)
Jun 05, 2012 3.500 3.555 3.500 3.550 212,952 +0.00(+0.00%)
Jun 04, 2012 3.540 3.568 3.540 3.550 2,253 -0.01(-0.28%)
Jun 02, 2012 3.520 3.560 3.490 3.560 10,416 +0.00(+0.00%)
Jun 01, 2012 3.520 3.560 3.490 3.560 10,416 -0.05(-1.39%)
May 31, 2012 3.550 3.610 3.550 3.610 19,875 -0.07(-1.80%)
May 30, 2012 3.665 3.676 3.665 3.676 6,128 -0.08(-2.23%)
May 29, 2012 3.737 3.773 3.737 3.760 1,365 -0.07(-1.83%)
May 25, 2012 3.850 3.860 3.830 3.830 2,960 -0.03(-0.78%)
May 24, 2012 3.817 3.860 3.790 3.860 3,604 +0.01(+0.26%)
May 23, 2012 3.800 3.850 3.800 3.850 13,559 -0.06(-1.53%)
May 21, 2012 3.910 3.910 3.910 0 +0.04(+1.03%)
May 18, 2012 3.830 3.890 3.830 3.870 5,825 -0.01(-0.26%)
May 17, 2012 3.880 3.880 3.880 3.880 8,982 +0.00(+0.00%)
May 16, 2012 3.962 3.962 3.840 3.880 1,702 -0.07(-1.77%)
May 15, 2012 3.890 3.980 3.890 3.950 9,591 -0.08(-1.99%)
May 14, 2012 3.970 4.030 3.970 4.030 1,332 -0.09(-2.11%)
May 11, 2012 4.117 4.117 4.117 4.117 803 -0.02(-0.56%)
May 10, 2012 4.140 4.170 4.120 4.140 9,171 -0.04(-0.96%)
May 09, 2012 4.150 4.220 4.150 4.180 7,992 -0.01(-0.24%)
May 08, 2012 4.230 4.230 4.150 4.190 1,781 -0.07(-1.64%)
May 07, 2012 4.190 4.260 4.180 4.260 19,951 +0.09(+2.16%)
May 04, 2012 4.191 4.191 4.120 4.170 5,839 -0.03(-0.71%)
May 02, 2012 4.200 4.200 4.200 0 -0.06(-1.41%)
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.