UK markets close in 8 hours 17 minutes

Fortum Oyj (FOJCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.1400+0.0010 (+0.03%)
At close: 12:30PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243.14003.15003.14003.14003.14001,600
17 May 20243.14003.15003.13903.13903.13901,300
16 May 20243.00003.14002.88803.09003.090026,600
15 May 20242.90002.99002.90002.99002.99004,100
14 May 20242.92502.92502.86002.86002.86003,700
13 May 20242.82502.88002.82502.88002.8800500
10 May 20242.81002.85802.81002.85802.8580300
09 May 20242.71002.71002.71002.71002.7100100
08 May 20242.85002.85002.79502.79502.79501,600
07 May 20242.81002.82002.72502.82002.82001,000
06 May 20242.80002.80002.79002.79002.7900800
03 May 20242.80002.82502.80002.82502.8250500
02 May 20242.70002.73002.63002.63002.63001,900
01 May 20242.70002.70002.70002.70002.7000800
30 Apr 20242.46002.53002.46002.53002.53001,300
29 Apr 20242.59002.62002.50002.62002.62001,400
26 Apr 20242.57002.57002.52502.53202.53204,700
25 Apr 20242.56002.56002.50002.50002.50004,600
24 Apr 20242.63902.63902.56002.60002.60001,300
23 Apr 20242.63002.63002.59002.59402.59401,600
22 Apr 20242.57502.64902.50002.64002.64002,000
19 Apr 20242.49002.66002.49002.66002.6600800
18 Apr 20242.69902.69902.47002.55002.55002,300
17 Apr 20242.46002.54002.46002.53002.53005,200
16 Apr 20242.52002.63002.52002.57002.570018,200
15 Apr 20242.56802.56802.45002.45002.45001,500
12 Apr 20242.71002.71002.60002.64002.64003,100
11 Apr 20242.60502.64002.59002.59002.59005,400
10 Apr 20242.53002.55002.50002.52802.52806,600
09 Apr 20242.57002.58002.56402.58002.58001,100
08 Apr 20242.56002.60002.56002.58502.58505,300
05 Apr 20242.51002.53002.51002.53002.53002,700
04 Apr 20242.58502.58502.48002.48002.4800209,800
03 Apr 20242.42002.42002.42002.42002.42001,400
02 Apr 20242.43002.43002.40002.40002.40009,000
01 Apr 20242.41002.44002.39002.41002.41007,500
28 Mar 20242.42502.45202.41002.45202.45204,300
27 Mar 20242.42802.45502.42802.45002.45001,300
26 Mar 20242.44002.44502.44002.44402.44401,100
25 Mar 20242.55002.55002.44502.46002.46004,000
22 Mar 20242.56002.56002.51302.56002.56003,500
21 Mar 20242.50002.54002.50002.53002.53001,800
20 Mar 20242.54002.59302.54002.58002.58002,700
19 Mar 20242.52002.63202.52002.58002.58004,000
18 Mar 20242.48502.52002.47802.52002.52004,400
15 Mar 20242.51802.51802.46002.47002.47002,100
14 Mar 20242.48002.48902.45002.47002.4700900
13 Mar 20242.51202.56002.50802.54002.54005,000
12 Mar 20242.50002.51902.43002.43002.43003,600
11 Mar 20242.63002.63002.48002.52002.520010,700
08 Mar 20242.59002.59002.57002.57502.57501,400
07 Mar 20242.59002.60002.57002.59002.590012,500
06 Mar 20242.55002.56002.52002.56002.56004,800
05 Mar 20242.53202.53202.48002.49002.49005,600
04 Mar 20242.38002.41002.36002.37002.37009,600
01 Mar 20242.40002.44002.39502.44002.44004,200
29 Feb 20242.48002.48002.45002.47002.47008,300
28 Feb 20242.50002.50002.43002.45002.45005,800
27 Feb 20242.40002.42002.39002.42002.42005,100
26 Feb 20242.40002.41002.36002.36002.36002,100
23 Feb 20242.35002.36802.33002.36802.36802,700
22 Feb 20242.38002.39002.34502.34502.34504,200
21 Feb 20242.45002.45002.34602.34602.34602,800
20 Feb 20242.34002.36002.31002.36002.36005,400
16 Feb 20242.34002.36002.33002.35002.350017,300
15 Feb 20242.29402.38002.29402.38002.38001,700
14 Feb 20242.31002.31002.30002.30002.30001,400
13 Feb 20242.32002.39002.29002.29002.290015,900
12 Feb 20242.36002.41002.35302.41002.41004,600
09 Feb 20242.42502.48002.36002.42502.425015,200
08 Feb 20242.48302.53502.43002.43302.433013,200
07 Feb 20242.50002.54002.44002.53002.530029,800
06 Feb 20242.62002.64002.62002.64002.6400300
05 Feb 20242.63502.64002.59002.63002.63006,300
02 Feb 20242.64502.65002.59502.60602.60604,400
01 Feb 20242.67502.67502.66502.66502.6650700
31 Jan 20242.69002.73502.67002.67002.67003,700
30 Jan 20242.71002.71002.65002.69002.69002,400
29 Jan 20242.66502.66502.61002.66002.66003,000
26 Jan 20242.65002.68502.65002.67502.67501,500
25 Jan 20242.70002.70002.70002.70002.7000-
24 Jan 20242.69402.70002.68002.70002.70001,200
23 Jan 20242.61002.64502.61002.64002.64001,800
22 Jan 20242.65502.70002.62002.62002.620013,500
19 Jan 20242.63402.67602.60402.67602.67601,200
18 Jan 20242.63002.63002.58002.61002.61002,600
17 Jan 20242.72002.72002.61502.68002.680015,200
16 Jan 20242.86002.86002.73002.73202.73209,000
12 Jan 20242.88002.93002.85202.89002.890010,500
11 Jan 20242.89602.95002.89602.95002.9500800
10 Jan 20243.01503.02803.01503.01503.0150800
09 Jan 20243.07003.09002.96003.09003.09008,300
08 Jan 20243.07503.14003.04003.06003.06005,000
05 Jan 20242.99003.12002.99003.02503.025011,200
04 Jan 20242.95002.95002.91002.91002.9100900
03 Jan 20242.88002.88002.88002.88002.8800400
02 Jan 20242.88402.94002.88402.94002.94001,800
29 Dec 20232.87002.87002.87002.87002.8700200
28 Dec 20232.90002.95002.90002.95002.9500400
27 Dec 20232.95002.95002.90002.92502.92501,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...