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 (%)
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%)
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.