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 (%)
Sep 28, 2012 3.670 3.690 3.634 3.690 42,972 -0.05(-1.34%)
Sep 25, 2012 3.740 3.740 3.740 0 +0.02(+0.54%)
Sep 24, 2012 3.710 3.720 3.710 3.720 8,674 -0.03(-0.80%)
Sep 21, 2012 3.760 3.760 3.750 3.750 5,990 -0.01(-0.27%)
Sep 20, 2012 3.760 3.760 3.760 3.760 2,220 -0.12(-3.09%)
Sep 19, 2012 3.870 3.880 3.870 3.880 1,960 +0.00(+0.00%)
Sep 18, 2012 3.878 3.880 3.878 3.880 2,125 -0.05(-1.27%)
Sep 17, 2012 3.990 3.990 3.930 3.930 6,328 -0.17(-4.15%)
Sep 14, 2012 4.010 4.120 4.010 4.100 1,700 +0.20(+5.13%)
Sep 13, 2012 3.900 3.900 3.900 3.900 500 -0.01(-0.26%)
Sep 12, 2012 3.810 3.910 3.810 3.910 914 +0.05(+1.30%)
Sep 11, 2012 3.860 3.860 3.860 3.860 1,680 +0.03(+0.78%)
Sep 10, 2012 3.830 3.830 3.830 3.830 278 -0.02(-0.52%)
Sep 07, 2012 3.850 3.850 3.850 3.850 720 +0.12(+3.22%)
Sep 06, 2012 3.730 3.730 3.730 3.730 720 +0.12(+3.32%)
Aug 30, 2012 3.610 3.610 3.610 0 +0.07(+1.98%)
Aug 29, 2012 3.550 3.550 3.490 3.540 4,040 +0.02(+0.57%)
Aug 27, 2012 3.510 3.520 3.510 3.520 1,830 +0.00(+0.00%)
Aug 23, 2012 3.520 3.520 3.520 0 -0.01(-0.28%)
Aug 22, 2012 3.530 3.530 3.530 3.530 6,940 +0.10(+2.92%)
Aug 21, 2012 3.560 3.570 3.430 3.430 18,055 -0.09(-2.56%)
Aug 20, 2012 3.460 3.520 3.460 3.520 4,260 +0.01(+0.28%)
Aug 17, 2012 3.500 3.510 3.500 3.510 2,740 +0.11(+3.24%)
Aug 15, 2012 3.400 3.400 3.400 0 -0.09(-2.58%)
Aug 14, 2012 3.490 3.490 3.490 3.490 4,410 -0.01(-0.29%)
Aug 13, 2012 3.500 3.500 3.500 3.500 8,022 +0.03(+0.86%)
Aug 11, 2012 3.430 3.480 3.430 3.470 5,426 +0.00(+0.00%)
Aug 10, 2012 3.430 3.480 3.430 3.470 5,426 -0.04(-1.14%)
Aug 09, 2012 3.510 3.510 3.510 3.510 4,435 -0.01(-0.28%)
Aug 08, 2012 3.480 3.520 3.480 3.520 3,400 -0.04(-1.12%)
Aug 07, 2012 3.440 3.560 3.440 3.560 15,185 +0.04(+1.14%)
Aug 06, 2012 3.362 3.520 3.362 3.520 9,334 +0.06(+1.73%)
Aug 03, 2012 3.460 3.460 3.460 3.460 3,866 +0.26(+8.12%)
Aug 02, 2012 3.260 3.300 3.170 3.200 11,362 -0.05(-1.54%)
Aug 01, 2012 3.250 3.250 3.250 3.250 153 -0.08(-2.40%)
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%)
May 01, 2012 4.274 4.310 4.260 4.260 1,406 +0.05(+1.19%)
Apr 27, 2012 4.210 4.210 4.210 0 -0.05(-1.17%)
Apr 26, 2012 4.182 4.260 4.182 4.260 1,231 +0.07(+1.67%)
Apr 25, 2012 4.190 4.190 4.190 4.190 2,791 -0.11(-2.56%)
Apr 24, 2012 4.270 4.300 4.260 4.300 2,691 +0.13(+3.04%)
Apr 23, 2012 4.199 4.199 4.173 4.173 1,246 -0.07(-1.58%)
Apr 20, 2012 4.200 4.296 4.200 4.240 10,368 -0.05(-1.17%)
Apr 19, 2012 4.260 4.290 4.250 4.290 1,410 +0.07(+1.66%)
Apr 18, 2012 4.390 4.390 4.220 4.220 1,411 -0.19(-4.31%)
Apr 17, 2012 4.310 4.410 4.310 4.410 2,279 +0.10(+2.30%)
Apr 16, 2012 4.290 4.311 4.290 4.311 550 +0.07(+1.67%)
Apr 13, 2012 4.250 4.310 4.240 4.240 6,760 -0.05(-1.17%)
Apr 12, 2012 4.280 4.340 4.280 4.290 26,827 -0.21(-4.67%)
Apr 11, 2012 4.550 4.580 4.500 4.500 8,121 +0.08(+1.81%)
Apr 10, 2012 4.510 4.510 4.400 4.420 2,461 -0.12(-2.64%)
Apr 09, 2012 4.400 4.540 4.400 4.540 16,008 +0.00(+0.00%)
Apr 05, 2012 4.470 4.540 4.470 4.540 3,941 -0.03(-0.70%)
Apr 04, 2012 4.560 4.572 4.560 4.572 352 -0.07(-1.47%)
Apr 03, 2012 4.750 4.750 4.640 4.640 1,623 -0.15(-3.13%)
Apr 02, 2012 4.770 4.840 4.770 4.790 1,559 +0.00(+0.00%)
Mar 30, 2012 4.780 4.808 4.780 4.790 107,708 +0.13(+2.79%)
Mar 29, 2012 4.590 4.660 4.590 4.660 2,612 -0.04(-0.96%)
Mar 28, 2012 4.705 4.705 4.705 4.705 217 -0.15(-3.09%)
Mar 26, 2012 4.855 4.855 4.855 0 +0.19(+3.96%)
Mar 23, 2012 4.675 4.675 4.650 4.670 3,534 -0.05(-0.98%)
Mar 22, 2012 4.680 4.716 4.660 4.716 600 -0.01(-0.30%)
Mar 21, 2012 4.760 4.760 4.660 4.730 7,552 -0.15(-3.07%)
Mar 20, 2012 4.900 4.900 4.880 4.880 740 +0.03(+0.62%)
Mar 19, 2012 4.880 4.890 4.840 4.850 3,917 +0.03(+0.62%)
Mar 16, 2012 4.820 4.830 4.810 4.820 6,070 +0.01(+0.21%)
Mar 15, 2012 4.890 4.890 4.730 4.810 9,621 -0.08(-1.64%)
Mar 14, 2012 4.770 4.890 4.770 4.890 1,408 +0.15(+3.16%)
Mar 13, 2012 4.740 4.740 4.740 4.740 535 -0.04(-0.84%)
Mar 12, 2012 4.800 4.800 4.770 4.780 823 -0.09(-1.89%)
Mar 09, 2012 4.870 4.872 4.760 4.872 3,524 +0.00(+0.04%)
Mar 08, 2012 4.870 4.870 4.870 4.870 1,363 -0.02(-0.41%)
Mar 07, 2012 4.944 4.944 4.890 4.890 51,320 +0.01(+0.25%)
Mar 06, 2012 4.920 4.930 4.860 4.878 157,490 -0.14(-2.83%)
Mar 05, 2012 4.910 5.060 4.910 5.020 54,942 -0.01(-0.20%)
Mar 02, 2012 5.040 5.070 5.020 5.030 8,751 +0.13(+2.65%)
Mar 01, 2012 4.950 4.980 4.860 4.900 5,215 +0.09(+1.87%)
Feb 29, 2012 4.860 4.990 4.790 4.810 24,322 +0.01(+0.15%)
Feb 28, 2012 4.760 4.803 4.760 4.803 1,560 -0.09(-1.94%)
Feb 27, 2012 4.800 4.898 4.800 4.898 5,763 +0.10(+2.04%)
Feb 24, 2012 4.770 4.800 4.770 4.800 1,899 +0.11(+2.35%)
Feb 23, 2012 4.690 4.690 4.690 4.690 457 -0.19(-3.89%)
Feb 22, 2012 4.740 4.880 4.740 4.880 3,821 +0.02(+0.51%)
Feb 21, 2012 4.818 4.855 4.750 4.855 10,297 +0.17(+3.52%)
Feb 17, 2012 4.700 4.770 4.660 4.690 5,275 -0.08(-1.68%)
Feb 16, 2012 4.630 4.770 4.630 4.770 2,876 +0.19(+4.15%)
Feb 15, 2012 4.610 4.610 4.560 4.580 8,510 -0.03(-0.65%)
Feb 14, 2012 4.700 4.700 4.610 4.610 11,100 -0.17(-3.54%)
Feb 13, 2012 4.710 4.810 4.710 4.779 12,634 +0.16(+3.44%)
Feb 10, 2012 4.630 4.630 4.620 4.620 5,214 -0.23(-4.74%)
Feb 09, 2012 4.820 4.850 4.740 4.850 4,040 +0.21(+4.53%)
Feb 07, 2012 4.640 4.640 4.640 0 +0.04(+0.87%)
Feb 06, 2012 4.600 4.700 4.600 4.600 4,452 -0.14(-2.95%)
Feb 03, 2012 4.770 4.770 4.610 4.740 22,831 -0.01(-0.21%)
Feb 02, 2012 4.610 4.780 4.610 4.750 13,444 +0.04(+0.85%)
Feb 01, 2012 4.650 4.710 4.650 4.710 4,992 +0.34(+7.83%)
Jan 31, 2012 4.360 4.368 4.330 4.368 4,605 +0.04(+0.88%)
Jan 30, 2012 4.340 4.370 4.330 4.330 85,793 -0.09(-2.04%)
Jan 27, 2012 4.350 4.438 4.350 4.420 17,258 +0.08(+1.84%)
Jan 26, 2012 4.310 4.390 4.262 4.340 57,613 +0.21(+5.08%)
Jan 25, 2012 4.090 4.140 4.000 4.130 12,660 -0.01(-0.24%)
Jan 24, 2012 4.150 4.170 4.120 4.140 2,338 -0.01(-0.24%)
Jan 23, 2012 4.190 4.190 4.140 4.150 937,685 -0.01(-0.24%)
Jan 20, 2012 4.180 4.200 4.150 4.160 1,759,298 -0.06(-1.42%)
Jan 19, 2012 4.148 4.240 4.132 4.220 2,103,745 +0.06(+1.44%)
Jan 18, 2012 4.130 4.180 4.110 4.160 72,371 +0.03(+0.73%)
Jan 17, 2012 4.070 4.180 4.070 4.130 47,281 +0.14(+3.51%)
Jan 13, 2012 3.930 4.000 3.930 3.990 133,438 -0.05(-1.24%)
Jan 12, 2012 4.030 4.100 3.990 4.040 59,119 +0.09(+2.28%)
Jan 11, 2012 3.980 4.022 3.940 3.950 164,408 -0.14(-3.42%)
Jan 10, 2012 4.100 4.140 4.070 4.090 639,920 +0.05(+1.24%)
Jan 09, 2012 4.030 4.050 3.990 4.040 26,918 -0.02(-0.49%)
Jan 06, 2012 4.090 4.090 4.010 4.060 23,677 +0.00(+0.00%)
Jan 05, 2012 4.060 4.110 4.020 4.060 24,892 -0.18(-4.25%)
Jan 04, 2012 4.240 4.250 4.200 4.240 76,673 +0.02(+0.47%)
Dec 30, 2011 4.160 4.230 4.160 4.220 26,048 -0.02(-0.47%)
Dec 29, 2011 4.175 4.240 4.170 4.240 48,517 +0.12(+2.91%)
Dec 28, 2011 4.210 4.210 4.110 4.120 15,787 -0.05(-1.20%)
Dec 27, 2011 4.180 4.260 4.170 4.170 63,577 -0.06(-1.42%)
Dec 23, 2011 4.220 4.270 4.220 4.230 54,216 +0.13(+3.17%)
Dec 21, 2011 4.110 4.140 4.070 4.100 41,723 -0.04(-0.97%)
Dec 20, 2011 4.170 4.180 4.130 4.140 30,730 +0.12(+2.99%)
Dec 19, 2011 4.105 4.105 4.020 4.020 51,871 +0.03(+0.75%)
Dec 16, 2011 4.010 4.040 3.950 3.990 47,445 -0.05(-1.24%)
Dec 15, 2011 4.080 4.090 4.000 4.040 52,775 +0.07(+1.76%)
Dec 14, 2011 4.040 4.040 3.970 3.970 43,672 -0.05(-1.24%)
Dec 13, 2011 4.190 4.240 3.980 4.020 53,949 -0.17(-4.06%)
Dec 12, 2011 4.250 4.250 4.130 4.190 53,850 -0.18(-4.12%)
Dec 09, 2011 4.380 4.380 4.200 4.370 38,134 -0.01(-0.23%)
Dec 08, 2011 4.400 4.420 4.370 4.380 53,099 -0.12(-2.67%)
Dec 07, 2011 4.410 4.550 4.370 4.500 51,582 +0.05(+1.12%)
Dec 06, 2011 4.490 4.600 4.350 4.450 17,118 -0.01(-0.22%)
Dec 05, 2011 4.540 4.600 4.460 4.460 23,987 +0.03(+0.68%)
Dec 02, 2011 4.470 4.470 4.370 4.430 37,003 -0.03(-0.67%)
Dec 01, 2011 4.540 4.540 4.440 4.460 62,364 -0.03(-0.67%)
Nov 30, 2011 4.510 4.550 4.490 4.490 33,782 +0.20(+4.66%)
Nov 29, 2011 4.320 4.360 4.280 4.290 23,830 -0.03(-0.69%)
Nov 28, 2011 4.370 4.430 4.320 4.320 54,061 +0.24(+5.88%)
Nov 25, 2011 4.140 4.170 4.060 4.080 21,301 -0.13(-3.09%)
Nov 23, 2011 4.350 4.350 4.100 4.210 56,941 -0.06(-1.41%)
Nov 22, 2011 4.320 4.400 4.200 4.270 35,841 -0.06(-1.39%)
Nov 21, 2011 4.335 4.380 4.220 4.330 48,074 -0.03(-0.69%)
Nov 18, 2011 4.450 4.500 4.340 4.360 9,821 -0.13(-2.90%)
Nov 17, 2011 4.550 4.660 4.450 4.490 13,865 -0.08(-1.75%)
Nov 16, 2011 4.590 4.700 4.550 4.570 15,375 -0.02(-0.44%)
Nov 15, 2011 4.750 4.750 4.570 4.590 19,569 -0.06(-1.29%)
Nov 14, 2011 4.830 4.840 4.650 4.650 4,893 -0.09(-1.90%)
Nov 11, 2011 4.680 4.970 4.680 4.740 7,202 +0.17(+3.72%)
Nov 10, 2011 4.680 4.680 4.570 4.570 12,997 +0.01(+0.22%)
Nov 09, 2011 4.580 4.700 4.550 4.560 11,700 -0.25(-5.20%)
Nov 08, 2011 4.800 4.930 4.800 4.810 14,456 +0.10(+2.12%)
Nov 07, 2011 4.820 4.900 4.710 4.710 9,678 -0.15(-3.09%)
Nov 04, 2011 4.740 4.870 4.650 4.860 14,124 +0.12(+2.53%)
Nov 03, 2011 4.810 4.900 4.700 4.740 3,268 +0.07(+1.50%)
Nov 02, 2011 4.650 4.810 4.650 4.670 12,216 +0.02(+0.43%)
Nov 01, 2011 4.740 4.740 4.590 4.650 28,085 -0.33(-6.63%)
Oct 31, 2011 4.880 4.980 4.750 4.980 9,864 -0.04(-0.80%)
Oct 28, 2011 5.180 5.180 5.020 5.020 20,867 +0.00(+0.00%)
Oct 27, 2011 5.030 5.100 5.020 5.020 9,119 +0.12(+2.45%)
Oct 26, 2011 4.780 4.920 4.780 4.900 1,094 +0.11(+2.30%)
Oct 25, 2011 4.920 5.030 4.790 4.790 10,644 -0.05(-1.03%)
Oct 24, 2011 4.750 4.960 4.750 4.840 5,461 +0.08(+1.68%)
Oct 21, 2011 4.720 4.920 4.720 4.760 2,613 +0.15(+3.25%)
Oct 20, 2011 4.680 4.850 4.610 4.610 26,065 -0.12(-2.54%)
Oct 19, 2011 4.960 4.960 4.730 4.730 25,632 -0.32(-6.34%)
Oct 18, 2011 4.940 5.050 4.720 5.050 12,708 +0.15(+3.06%)
Oct 17, 2011 4.780 4.960 4.670 4.900 20,084 -0.25(-4.85%)
Oct 14, 2011 4.890 5.150 4.890 5.150 4,137 +0.38(+7.97%)
Oct 13, 2011 4.960 5.000 4.770 4.770 11,658 -0.24(-4.79%)
Oct 12, 2011 4.850 5.040 4.810 5.010 7,576 +0.33(+7.05%)
Oct 11, 2011 4.650 4.680 4.650 4.680 7,720 -0.03(-0.64%)
Oct 10, 2011 4.790 4.850 4.710 4.710 28,815 -0.12(-2.48%)
Oct 07, 2011 4.660 4.850 4.630 4.830 6,277 +0.27(+5.92%)
Oct 06, 2011 4.560 4.700 4.560 4.560 4,825 -0.09(-1.94%)
Oct 05, 2011 4.480 4.650 4.480 4.650 12,766 +0.25(+5.68%)
Oct 04, 2011 4.400 4.620 4.360 4.400 14,396 -0.41(-8.52%)
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.