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 29, 2023 2.300 2.310 2.260 2.260 7,550 -0.04(-1.74%)
Sep 28, 2023 2.290 2.310 2.280 2.300 1,928 -0.02(-0.86%)
Sep 27, 2023 2.350 2.350 2.310 2.320 5,896 -0.02(-0.85%)
Sep 26, 2023 2.440 2.440 2.340 2.340 5,337 -0.04(-1.68%)
Sep 25, 2023 2.450 2.435 2.380 2.380 4,506 -0.11(-4.42%)
Sep 22, 2023 2.490 2.570 2.480 2.490 6,404 +0.00(+0.00%)
Sep 21, 2023 2.555 2.620 2.490 2.490 15,298 -0.06(-2.35%)
Sep 20, 2023 2.560 2.620 2.550 2.550 1,288 -0.14(-5.20%)
Sep 19, 2023 2.635 2.690 2.635 2.690 3,372 +0.11(+4.26%)
Sep 18, 2023 2.645 2.660 2.510 2.580 10,925 -0.16(-5.84%)
Sep 15, 2023 2.656 2.740 2.656 2.740 1,758 +0.06(+2.24%)
Sep 14, 2023 2.700 2.740 2.675 2.680 1,784 +0.04(+1.32%)
Sep 13, 2023 2.645 2.645 2.645 2.645 270 +0.04(+1.34%)
Sep 12, 2023 2.690 2.710 2.600 2.610 11,796 -0.09(-3.33%)
Sep 11, 2023 2.645 2.700 2.645 2.700 2,149 +0.08(+3.05%)
Sep 08, 2023 2.620 2.620 2.550 2.620 2,913 -0.02(-0.76%)
Sep 07, 2023 2.580 2.640 2.580 2.640 3,213 -0.05(-1.86%)
Sep 06, 2023 2.630 2.690 2.630 2.690 10,355 +0.07(+2.67%)
Sep 05, 2023 2.520 2.620 2.520 2.620 1,917 -0.00(-0.08%)
Sep 01, 2023 2.670 2.670 2.610 2.622 3,682 -0.07(-2.71%)
Aug 31, 2023 2.695 2.710 2.695 2.695 1,168 +0.01(+0.37%)
Aug 30, 2023 2.645 2.690 2.645 2.685 11,529 +0.03(+1.13%)
Aug 29, 2023 2.630 2.655 2.630 2.655 976 +0.05(+2.12%)
Aug 28, 2023 2.510 2.600 2.510 2.600 519 +0.02(+0.58%)
Aug 25, 2023 2.585 2.585 2.585 2.585 936 +0.08(+3.40%)
Aug 24, 2023 2.460 2.580 2.460 2.500 71,826 -0.09(-3.47%)
Aug 23, 2023 2.600 2.635 2.590 2.590 15,387 +0.02(+0.78%)
Aug 22, 2023 2.550 2.670 2.550 2.570 2,753 +0.03(+1.18%)
Aug 21, 2023 2.540 2.640 2.500 2.540 3,338 -0.03(-1.17%)
Aug 18, 2023 2.570 2.570 2.470 2.570 2,219 +0.10(+4.05%)
Aug 17, 2023 2.570 2.570 2.470 2.470 1,253 -0.01(-0.40%)
Aug 16, 2023 2.540 2.670 2.480 2.480 9,715 -0.03(-1.20%)
Aug 15, 2023 2.450 2.550 2.450 2.510 7,488 -0.05(-1.95%)
Aug 14, 2023 2.500 2.588 2.500 2.560 5,866 -0.02(-0.78%)
Aug 10, 2023 2.580 2 -0.09(-3.37%)
Aug 09, 2023 2.590 2.670 2.590 2.670 2,974 +0.13(+5.12%)
Aug 08, 2023 2.530 2.610 2.530 2.540 4,169 -0.06(-2.31%)
Aug 07, 2023 2.580 2.600 2.540 2.600 10,848 +0.01(+0.39%)
Aug 04, 2023 2.500 2.590 2.500 2.590 1,542 +0.05(+1.97%)
Aug 03, 2023 2.660 2.660 2.540 2.540 1,900 -0.03(-1.35%)
Aug 02, 2023 2.500 2.575 2.500 2.575 1,385 +0.00(+0.19%)
Aug 01, 2023 2.620 2.620 2.570 2.570 843 -0.14(-5.11%)
Jul 31, 2023 2.780 2.790 2.708 2.708 3,453 +0.17(+6.63%)
Jul 28, 2023 2.580 2.660 2.540 2.540 9,000 -0.11(-4.15%)
Jul 27, 2023 2.581 2.650 2.581 2.650 711 -0.07(-2.57%)
Jul 26, 2023 2.620 2.720 2.620 2.720 2,045 -0.07(-2.51%)
Jul 25, 2023 2.770 2.790 2.770 2.790 701 +0.06(+2.20%)
Jul 24, 2023 2.670 2.730 2.670 2.730 1,714 +0.08(+3.02%)
Jul 21, 2023 2.720 2.720 2.650 2.650 1,095 -0.02(-0.56%)
Jul 20, 2023 2.670 2.670 2.630 2.665 11,484 +0.06(+2.11%)
Jul 19, 2023 2.660 2.757 2.600 2.610 5,810 -0.02(-0.76%)
Jul 18, 2023 2.640 2.650 2.630 2.630 3,045 +0.07(+2.65%)
Jul 17, 2023 2.660 2.738 2.540 2.562 2,708 -0.02(-0.74%)
Jul 14, 2023 2.685 2.685 2.580 2.581 3,704 -0.08(-3.15%)
Jul 13, 2023 2.710 2.710 2.658 2.665 948 +0.08(+2.90%)
Jul 12, 2023 2.605 2.605 2.550 2.590 1,624 -0.04(-1.33%)
Jul 11, 2023 2.590 2.625 2.590 2.625 2,411 +0.04(+1.35%)
Jul 10, 2023 2.560 2.688 2.560 2.590 3,121 -0.04(-1.71%)
Jul 07, 2023 2.635 2.635 2.635 2.635 766 +0.02(+0.76%)
Jul 06, 2023 2.656 2.660 2.615 2.615 874 -0.00(-0.19%)
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.