Fortum Oyj (OP: FOJCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 4.130 | 4.130 | 4.130 | 50 | +0.00(+0.00%) | |
| May 29, 2019 | 4.130 | 4.130 | 4.130 | 77 | +0.00(+0.00%) | |
| May 28, 2019 | 4.130 | 4.130 | 4.130 | 85 | +0.00(+0.00%) | |
| May 24, 2019 | 4.130 | 4.130 | 4.130 | 4.130 | 300 | -0.27(-6.14%) |
| May 23, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.25(+6.02%) |
| May 22, 2019 | 4.150 | 4.150 | 4.150 | 3 | +0.00(+0.00%) | |
| May 21, 2019 | 4.150 | 4.150 | 4.150 | 4.150 | 109 | -0.09(-2.24%) |
| May 15, 2019 | 4.245 | 4.245 | 4.245 | 0 | +0.27(+6.66%) | |
| May 14, 2019 | 3.980 | 3.980 | 3.980 | 3.980 | 737 | -0.24(-5.69%) |
| May 13, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 105 | +0.09(+2.30%) |
| May 10, 2019 | 4.130 | 4.130 | 4.125 | 4.125 | 400 | -0.05(-1.32%) |
| May 07, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.01(-0.24%) | |
| May 06, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 102 | +0.22(+5.54%) |
| May 03, 2019 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | -0.05(-1.28%) |
| May 01, 2019 | 4.021 | 4.021 | 4.021 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 4.310 | 4.310 | 4.021 | 4.021 | 671 | +0.06(+1.55%) |
| Apr 29, 2019 | 3.960 | 3.960 | 3.960 | 3.960 | 469 | -0.27(-6.38%) |
| Apr 26, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 100 | +0.19(+4.57%) |
| Apr 25, 2019 | 4.045 | 4.045 | 4.045 | 4.045 | 373 | -0.08(-1.82%) |
| Apr 24, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 2,912 | +0.00(+0.00%) |
| Apr 23, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 2,054 | +0.02(+0.49%) |
| Apr 22, 2019 | 3.990 | 4.150 | 3.990 | 4.100 | 2,820 | +0.07(+1.74%) |
| Apr 17, 2019 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 4.030 | 4.030 | 4.030 | 0 | -0.10(-2.42%) | |
| Apr 12, 2019 | 4.130 | 4.130 | 4.130 | 109 | +0.00(+0.00%) | |
| Apr 11, 2019 | 4.130 | 4.130 | 4.130 | 50 | +0.00(+0.00%) | |
| Apr 08, 2019 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
| Apr 05, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | +0.08(+2.03%) |
| Apr 02, 2019 | 4.019 | 4.019 | 4.019 | 0 | +0.04(+0.97%) | |
| Apr 01, 2019 | 4.200 | 4.200 | 3.980 | 3.980 | 1,375 | +0.00(+0.00%) |
| Mar 29, 2019 | 4.020 | 4.025 | 3.980 | 3.980 | 2,300 | +0.03(+0.76%) |
| Mar 28, 2019 | 3.950 | 3.950 | 3.950 | 3.950 | 410 | -0.50(-11.24%) |
| Mar 26, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.09(+2.06%) | |
| Mar 15, 2019 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.03(-0.68%) | |
| Mar 05, 2019 | 4.390 | 4.390 | 4.390 | 10 | +0.00(+0.00%) | |
| Mar 04, 2019 | 4.510 | 4.510 | 4.380 | 4.390 | 6,100 | +0.17(+4.03%) |
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.
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.