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 (%)
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%)
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.