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

Fortum Oyj (OP: FOJCY )

2.921 -0.119 (-3.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 5.400 5.400 5.400 0 +0.30(+5.88%)
Aug 28, 2009 5.250 5.250 5.100 5.100 4,306 -0.05(-0.97%)
Aug 27, 2009 5.550 5.550 5.150 5.150 407 -0.10(-1.90%)
Aug 26, 2009 5.250 5.250 5.250 5.250 293 -0.10(-1.87%)
Aug 25, 2009 5.500 5.500 5.350 5.350 13,456 +0.35(+7.00%)
Aug 24, 2009 5.400 5.400 5.000 5.000 1,181 -0.35(-6.54%)
Aug 21, 2009 5.050 5.450 5.000 5.350 6,675 +0.21(+4.09%)
Aug 20, 2009 4.850 5.140 4.850 5.140 632 +0.59(+12.97%)
Aug 18, 2009 5.000 5.000 4.550 4.550 752 +0.00(+0.00%)
Aug 17, 2009 5.000 5.000 4.500 4.550 2,248 -0.75(-14.15%)
Aug 13, 2009 5.300 5.300 5.300 5.300 369 +0.70(+15.22%)
Aug 12, 2009 4.600 4.600 4.600 4.600 285 +0.20(+4.55%)
Aug 11, 2009 4.400 4.400 4.400 4.400 290 -0.50(-10.20%)
Aug 10, 2009 4.900 4.900 4.900 4.900 397 +0.25(+5.38%)
Aug 07, 2009 5.100 5.100 4.650 4.650 827 -0.20(-4.12%)
Aug 05, 2009 4.850 4.850 4.850 0 +0.00(+0.00%)
Jul 31, 2009 4.850 4.850 4.850 0 +0.30(+6.59%)
Jul 30, 2009 4.550 4.550 4.550 4.550 111 +0.20(+4.60%)
Jul 29, 2009 4.650 4.650 4.350 4.350 580 -0.19(-4.19%)
Jul 28, 2009 4.600 4.600 4.540 4.540 1,168 -0.01(-0.22%)
Jul 27, 2009 4.550 4.550 4.550 4.550 713 +0.00(+0.00%)
Jul 23, 2009 4.550 4.550 4.550 4.550 0 +0.05(+1.11%)
Jul 22, 2009 4.500 4.500 4.500 4.500 857 +0.05(+1.12%)
Jul 20, 2009 4.450 4.450 4.450 0 +0.15(+3.49%)
Jul 17, 2009 4.350 4.350 4.300 4.300 1,181 -0.20(-4.44%)
Jul 16, 2009 4.290 4.500 4.250 4.500 1,522 +0.35(+8.43%)
Jul 13, 2009 4.150 4.150 4.150 4.150 0 +0.10(+2.47%)
Jul 10, 2009 4.050 4.050 4.050 4.050 332 +0.00(+0.00%)
Jul 08, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 07, 2009 4.100 4.100 4.050 4.050 418 -0.20(-4.71%)
Jul 06, 2009 4.150 4.250 4.150 4.250 690 -0.10(-2.30%)
Jul 02, 2009 4.350 4.350 4.350 4.350 325 -0.10(-2.25%)
Jun 29, 2009 4.450 4.450 4.450 0 +0.10(+2.30%)
Jun 26, 2009 4.650 4.650 4.350 4.350 1,728 +0.05(+1.16%)
Jun 25, 2009 4.650 4.650 4.300 4.300 1,899 -0.05(-1.15%)
Jun 24, 2009 4.750 4.750 4.350 4.350 670 -0.15(-3.33%)
Jun 23, 2009 4.250 4.500 4.250 4.500 282 -0.05(-1.10%)
Jun 22, 2009 4.500 4.550 4.350 4.550 4,735 -0.09(-1.94%)
Jun 19, 2009 4.900 4.900 4.640 4.640 15,170 +0.19(+4.27%)
Jun 18, 2009 4.450 4.450 4.450 4.450 169 +0.05(+1.14%)
Jun 17, 2009 4.400 4.400 4.400 4.400 719 +0.15(+3.53%)
Jun 16, 2009 4.250 4.250 4.250 4.250 393 -0.50(-10.53%)
Jun 15, 2009 4.750 4.750 4.750 4.750 1,264 +0.00(+0.00%)
Jun 11, 2009 4.750 4.750 4.750 0 +0.05(+1.06%)
Jun 10, 2009 4.770 4.770 4.700 4.700 468 -0.15(-3.09%)
Jun 09, 2009 4.900 4.900 4.850 4.850 1,957 +0.10(+2.11%)
Jun 08, 2009 4.600 4.750 4.450 4.750 2,781 +0.15(+3.26%)
Jun 05, 2009 4.950 4.950 4.600 4.600 3,680 -0.20(-4.17%)
Jun 03, 2009 4.800 4.800 4.800 0 -0.15(-3.03%)
Jun 02, 2009 5.350 5.350 4.950 4.950 8,089 +0.05(+1.02%)
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.