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

Fortum Oyj (OP: FOJCY )

3.090 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 16, 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 (%)
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%)
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.