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 (%)
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%)
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.