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

Fortum Oyj (OP: FOJCY )

3.225 -0.085 (-2.57%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 27, 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 26, 2024 3.280 3.320 3.264 3.310 1,548 +0.12(+3.76%)
Sep 25, 2024 3.170 3.200 3.170 3.190 2,106 +0.09(+2.90%)
Sep 24, 2024 3.115 3.115 3.100 3.100 1,656 -0.07(-2.21%)
Sep 23, 2024 3.170 3.170 3.135 3.170 1,617 +0.02(+0.63%)
Sep 20, 2024 3.150 3.150 3.150 3.150 830 +0.03(+0.96%)
Sep 19, 2024 3.120 3.120 3.120 3.120 20,179 -0.07(-2.30%)
Sep 18, 2024 3.130 3.193 3.130 3.193 8,414 +0.12(+4.02%)
Sep 17, 2024 2.990 3.070 2.990 3.070 466 -0.01(-0.32%)
Sep 13, 2024 3.080 179 -0.00(-0.05%)
Sep 12, 2024 3.120 3.120 3.082 3.082 356 -0.04(-1.33%)
Sep 11, 2024 3.080 3.123 3.010 3.123 7,348 +0.00(+0.10%)
Sep 10, 2024 3.120 3.120 3.120 3.120 1,074 +0.04(+1.30%)
Sep 09, 2024 3.080 3.090 3.080 3.080 795 -0.03(-0.96%)
Sep 06, 2024 3.120 3.130 3.110 3.110 3,110 +0.03(+1.06%)
Sep 05, 2024 3.078 3.085 3.078 3.078 295 -0.03(-1.05%)
Sep 04, 2024 3.050 3.180 3.000 3.110 28,721 -0.03(-0.91%)
Sep 03, 2024 3.155 3.155 3.139 3.139 425 -0.05(-1.61%)
Aug 30, 2024 3.102 3.190 3.102 3.190 1,349 +0.02(+0.63%)
Aug 29, 2024 3.170 3.170 3.170 3.170 257 -0.01(-0.31%)
Aug 28, 2024 3.180 3.190 3.180 3.180 1,847 -0.07(-2.15%)
Aug 27, 2024 3.250 3.250 3.250 3.250 577 +0.02(+0.62%)
Aug 26, 2024 3.230 3.230 3.230 3.230 896 -0.01(-0.31%)
Aug 23, 2024 3.240 3.240 3.240 3.240 692 +0.06(+1.74%)
Aug 22, 2024 3.180 3.212 3.180 3.184 3,480 -0.03(-1.06%)
Aug 21, 2024 3.190 3.219 3.190 3.219 453 +0.03(+0.83%)
Aug 20, 2024 3.190 3.200 3.190 3.192 1,827 +0.03(+1.01%)
Aug 19, 2024 3.126 3.160 3.126 3.160 1,594 +0.03(+1.09%)
Aug 16, 2024 3.055 3.126 3.055 3.126 1,509 +0.03(+0.84%)
Aug 15, 2024 3.100 3.100 3.100 3.100 5,947 +0.09(+2.99%)
Aug 14, 2024 3.100 3.100 3.010 3.010 334 -0.08(-2.71%)
Aug 13, 2024 3.086 3.094 3.086 3.094 516 +0.09(+3.13%)
Aug 12, 2024 3.000 3.000 3.000 3.000 267 +0.00(+0.00%)
Aug 09, 2024 2.945 3.050 2.945 3.000 5,298 -0.10(-3.23%)
Aug 08, 2024 3.091 3.100 3.028 3.100 2,657 +0.05(+1.64%)
Aug 07, 2024 3.050 3.060 3.050 3.050 1,804 +0.09(+3.04%)
Aug 05, 2024 2.960 93 +0.00(+0.08%)
Aug 02, 2024 2.958 3.038 2.958 2.958 631 -0.05(-1.58%)
Jul 31, 2024 3.005 100 +0.10(+3.62%)
Jul 30, 2024 2.964 2.964 2.821 2.900 1,761 -0.05(-1.69%)
Jul 29, 2024 2.946 2.950 2.946 2.950 611 +0.00(+0.00%)
Jul 26, 2024 2.880 2.950 2.880 2.950 6,007 -0.07(-2.32%)
Jul 24, 2024 3.020 194 +0.07(+2.37%)
Jul 23, 2024 2.950 2.950 2.950 2.950 623 -0.06(-1.99%)
Jul 22, 2024 2.990 3.064 2.940 3.010 1,619 -0.06(-1.95%)
Jul 18, 2024 3.070 100 +0.10(+3.52%)
Jul 16, 2024 2.966 29 +0.05(+1.56%)
Jul 15, 2024 3.035 3.035 2.920 2.920 1,260 -0.04(-1.35%)
Jul 12, 2024 2.960 2.960 2.960 2.960 712 -0.06(-1.99%)
Jul 11, 2024 2.930 3.020 2.930 3.020 9,448 +0.08(+2.72%)
Jul 09, 2024 2.940 70 +0.02(+0.68%)
Jul 08, 2024 2.960 2.960 2.920 2.920 632 -0.13(-4.26%)
Jul 05, 2024 2.940 3.093 2.930 3.050 3,283 +0.01(+0.33%)
Jul 03, 2024 3.040 3.040 3.040 3.040 227 +0.06(+1.84%)
Jul 02, 2024 2.965 2.985 2.950 2.985 10,797 -0.04(-1.16%)
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.