Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortum Oyj (OP: FOJCY )

2.930 +0.033 (+1.13%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 29, 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 (%)
Nov 27, 2024 2.897 2.897 2.897 2.897 2,074 -0.00(-0.10%)
Nov 26, 2024 2.780 3.009 2.780 2.900 6,870 +0.11(+3.94%)
Nov 25, 2024 2.970 2.980 2.790 2.790 2,872 -0.17(-5.74%)
Nov 22, 2024 2.920 2.960 2.855 2.960 1,796 -0.05(-1.66%)
Nov 21, 2024 2.935 3.010 2.935 3.010 10,213 +0.08(+2.73%)
Nov 20, 2024 2.880 2.944 2.830 2.930 3,340 +0.12(+4.20%)
Nov 19, 2024 2.812 2.819 2.812 2.812 720 -0.15(-5.00%)
Nov 18, 2024 2.850 2.960 2.803 2.960 1,643 +0.07(+2.42%)
Nov 15, 2024 2.890 2.890 2.890 2.890 465 +0.04(+1.40%)
Nov 14, 2024 2.835 2.872 2.770 2.850 3,061 +0.09(+3.26%)
Nov 13, 2024 2.790 2.790 2.690 2.760 1,648 -0.04(-1.43%)
Nov 12, 2024 2.800 2.800 2.800 2.800 398 -0.10(-3.53%)
Nov 11, 2024 2.825 2.902 2.820 2.902 4,511 -0.03(-0.94%)
Nov 08, 2024 2.870 2.930 2.761 2.930 8,684 +0.08(+2.81%)
Nov 07, 2024 2.865 2.940 2.850 2.850 1,716 +0.02(+0.71%)
Nov 06, 2024 2.794 2.830 2.790 2.830 8,783 -0.16(-5.35%)
Nov 05, 2024 2.870 2.990 2.809 2.990 1,484 +0.02(+0.55%)
Nov 04, 2024 2.865 2.974 2.820 2.974 9,630 +0.13(+4.70%)
Nov 01, 2024 2.840 2.840 2.840 2.840 842 +0.07(+2.64%)
Oct 31, 2024 2.767 2.767 2.767 2.767 707 -0.15(-5.24%)
Oct 30, 2024 2.920 2.920 2.920 2.920 325 +0.00(+0.00%)
Oct 29, 2024 2.895 2.920 2.880 2.920 2,317 +0.02(+0.69%)
Oct 28, 2024 2.955 2.960 2.900 2.900 3,791 +0.15(+5.45%)
Oct 25, 2024 2.900 3.000 2.730 2.750 12,013 -0.27(-8.94%)
Oct 24, 2024 2.918 3.020 2.875 3.020 2,002 +0.03(+0.99%)
Oct 23, 2024 2.975 2.995 2.950 2.990 7,369 -0.07(-2.27%)
Oct 22, 2024 3.060 3.060 2.980 3.060 4,342 -0.04(-1.29%)
Oct 21, 2024 3.100 3.100 3.100 3.100 360 -0.05(-1.59%)
Oct 18, 2024 3.120 3.150 3.120 3.150 731 +0.00(+0.16%)
Oct 17, 2024 3.150 3.160 3.145 3.145 577 +0.06(+1.78%)
Oct 16, 2024 2.900 3.090 2.900 3.090 740 -0.01(-0.32%)
Oct 15, 2024 3.100 3.100 3.100 3.100 369 +0.04(+1.31%)
Oct 14, 2024 3.060 3.060 3.060 3.060 541 -0.09(-2.86%)
Oct 11, 2024 2.897 3.150 2.897 3.150 833 +0.15(+5.18%)
Oct 10, 2024 3.010 3.010 2.980 2.995 1,276 -0.04(-1.32%)
Oct 08, 2024 3.035 1 +0.06(+1.85%)
Oct 07, 2024 3.000 3.010 2.980 2.980 2,462 -0.06(-1.97%)
Oct 04, 2024 2.980 3.074 2.980 3.040 2,226 +0.08(+2.70%)
Oct 03, 2024 3.050 3.050 2.960 2.960 20,034 -0.14(-4.52%)
Oct 02, 2024 3.020 3.100 3.020 3.100 3,699 -0.05(-1.49%)
Oct 01, 2024 3.250 3.250 3.147 3.147 5,145 -0.10(-3.17%)
Sep 30, 2024 3.250 3.250 3.250 3.250 451 +0.02(+0.78%)
Sep 27, 2024 3.225 3.225 3.225 3.225 160 -0.08(-2.57%)
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%)
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.