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

Fortum Oyj (OP: FOJCY )

3.139 +0.049 (+1.59%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2012 3.738 3.762 3.700 3.724 4,719 +0.06(+1.75%)
Jun 29, 2012 3.724 3.724 3.660 3.660 948 +0.21(+6.09%)
Jun 28, 2012 3.520 3.520 3.450 3.450 1,987 -0.13(-3.63%)
Jun 27, 2012 3.524 3.580 3.470 3.580 1,177 +0.02(+0.56%)
Jun 25, 2012 3.560 3.560 3.560 0 -0.05(-1.39%)
Jun 22, 2012 3.622 3.670 3.510 3.610 6,832 +0.00(+0.00%)
Jun 21, 2012 3.600 3.630 3.600 3.610 2,230 -0.09(-2.43%)
Jun 20, 2012 3.710 3.710 3.670 3.700 6,516 -0.02(-0.54%)
Jun 19, 2012 3.620 3.730 3.610 3.720 9,609 +0.17(+4.73%)
Jun 18, 2012 3.600 3.600 3.540 3.552 992 -0.11(-2.95%)
Jun 15, 2012 3.650 3.670 3.630 3.660 7,474 +0.15(+4.27%)
Jun 14, 2012 3.460 3.560 3.460 3.510 3,268 +0.06(+1.74%)
Jun 13, 2012 3.460 3.490 3.418 3.450 4,730 -0.01(-0.29%)
Jun 12, 2012 3.410 3.470 3.410 3.460 1,690 -0.01(-0.29%)
Jun 11, 2012 3.510 3.510 3.470 3.470 927 -0.05(-1.42%)
Jun 08, 2012 3.420 3.550 3.420 3.520 7,368 +0.01(+0.28%)
Jun 07, 2012 3.580 3.580 3.490 3.510 2,895 -0.12(-3.31%)
Jun 06, 2012 3.490 3.630 3.490 3.630 5,649 +0.08(+2.25%)
Jun 05, 2012 3.500 3.555 3.500 3.550 212,952 +0.00(+0.00%)
Jun 04, 2012 3.540 3.568 3.540 3.550 2,253 -0.01(-0.28%)
Jun 02, 2012 3.520 3.560 3.490 3.560 10,416 +0.00(+0.00%)
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.