Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortum Oyj (OP: FOJCY )

2.910 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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 (%)
Jan 30, 2020 4.760 4.760 4.760 0 -0.36(-6.94%)
Jan 29, 2020 5.115 5.115 5.115 54 +0.00(+0.00%)
Jan 28, 2020 5.115 5.115 5.115 5.115 159 +0.12(+2.30%)
Jan 27, 2020 5.000 5.000 5.000 86 +0.00(+0.00%)
Jan 24, 2020 5.000 5.000 5.000 5.000 1,500 +0.05(+1.01%)
Jan 21, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 16, 2020 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 14, 2020 4.950 4.950 4.950 0 +0.15(+3.13%)
Jan 10, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Jan 09, 2020 4.950 4.950 4.950 6 +0.00(+0.00%)
Jan 08, 2020 4.950 4.950 4.950 4.950 306 +0.05(+1.02%)
Jan 07, 2020 4.900 4.900 4.900 78 +0.00(+0.00%)
Jan 06, 2020 4.900 4.900 4.900 51 +0.00(+0.00%)
Jan 03, 2020 4.900 4.900 4.900 60 +0.00(+0.00%)
Jan 02, 2020 5.060 5.060 4.900 4.900 1,100 -0.19(-3.73%)
Dec 30, 2019 5.090 5.090 5.090 0 +0.00(+0.00%)
Dec 26, 2019 5.090 5.090 5.090 0 +0.19(+3.88%)
Dec 20, 2019 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 18, 2019 4.900 4.900 4.900 0 +0.36(+7.93%)
Dec 17, 2019 4.540 4.540 4.540 87 +0.00(+0.00%)
Dec 06, 2019 4.540 4.540 4.540 0 -0.18(-3.92%)
Dec 04, 2019 4.725 4.725 4.725 0 +0.02(+0.53%)
Dec 03, 2019 4.790 4.790 4.690 4.700 3,565 +0.21(+4.68%)
Dec 02, 2019 4.600 4.600 4.490 4.490 398 -0.16(-3.44%)
Nov 25, 2019 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2019 4.650 4.650 4.650 147 +0.00(+0.00%)
Nov 21, 2019 4.650 4.650 4.650 55 +0.00(+0.00%)
Nov 18, 2019 4.650 4.650 4.650 0 +0.12(+2.65%)
Nov 15, 2019 4.530 4.530 4.530 4.530 100 -0.36(-7.36%)
Nov 14, 2019 4.890 4.890 4.890 5 +0.00(+0.00%)
Nov 13, 2019 4.890 4.890 4.890 8 +0.00(+0.00%)
Nov 12, 2019 4.890 4.890 4.890 32 +0.00(+0.00%)
Nov 11, 2019 4.890 4.890 4.890 25 +0.00(+0.00%)
Nov 08, 2019 4.890 4.890 4.890 5 +0.00(+0.00%)
Nov 07, 2019 4.890 4.890 4.890 85 +0.00(+0.00%)
Nov 05, 2019 4.890 4.890 4.890 0 +0.09(+1.87%)
Nov 04, 2019 4.800 4.800 4.800 4.800 1,004 -0.10(-2.04%)
Nov 01, 2019 4.900 4.900 4.900 4.900 500 +0.04(+0.93%)
Oct 31, 2019 4.855 4.855 4.855 4.855 316 +0.12(+2.43%)
Oct 30, 2019 4.740 4.740 4.740 2 +0.00(+0.00%)
Oct 28, 2019 4.740 4.740 4.740 0 +0.00(+0.00%)
Oct 22, 2019 4.740 4.740 4.740 0 +0.00(+0.00%)
Oct 21, 2019 4.670 4.740 4.640 4.740 2,076 -0.15(-3.07%)
Oct 17, 2019 4.890 4.890 4.890 0 +0.13(+2.73%)
Oct 16, 2019 4.760 4.760 4.760 4.760 138,563 +0.07(+1.49%)
Oct 14, 2019 4.690 4.690 4.690 0 +0.00(+0.00%)
Oct 11, 2019 4.690 4.690 4.690 4.690 300 +0.01(+0.21%)
Oct 10, 2019 4.595 4.680 4.500 4.680 13,987 +0.07(+1.52%)
Oct 09, 2019 4.610 4.610 4.610 20 +0.00(+0.00%)
Oct 07, 2019 4.610 4.610 4.610 0 +0.00(+0.00%)
Oct 01, 2019 4.610 4.610 4.610 0 +0.00(+0.00%)
Sep 30, 2019 4.610 4.610 4.610 67 +0.00(+0.00%)
Sep 24, 2019 4.610 4.610 4.610 0 -0.03(-0.65%)
Sep 23, 2019 4.640 4.640 4.640 4.640 282 -0.11(-2.32%)
Sep 20, 2019 4.750 4.750 4.750 4.750 6,000 -0.09(-1.86%)
Sep 19, 2019 4.840 4.840 4.840 4.840 1,485 +0.42(+9.50%)
Sep 17, 2019 4.420 4.420 4.420 0 +0.00(+0.00%)
Sep 16, 2019 4.420 4.420 4.420 4.420 898 +0.00(+0.00%)
Sep 12, 2019 4.420 4.420 4.420 0 +0.12(+2.79%)
Sep 10, 2019 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 09, 2019 4.300 4.300 4.300 4.300 294 -0.07(-1.60%)
Sep 06, 2019 4.320 4.370 4.320 4.370 800 -0.02(-0.46%)
Sep 04, 2019 4.390 4.390 4.390 0 +0.10(+2.33%)
Aug 30, 2019 4.290 4.290 4.290 0 -0.11(-2.50%)
Aug 28, 2019 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 27, 2019 4.400 4.400 4.400 4.400 100 -0.16(-3.51%)
Aug 26, 2019 4.560 4.560 4.560 4.560 415 +0.19(+4.35%)
Aug 21, 2019 4.370 4.370 4.370 0 +0.00(+0.00%)
Aug 15, 2019 4.370 4.370 4.370 0 -0.13(-2.89%)
Aug 14, 2019 4.510 4.510 4.500 4.500 765 +0.04(+0.90%)
Aug 12, 2019 4.460 4.460 4.460 0 -0.16(-3.46%)
Aug 09, 2019 4.620 4.620 4.620 4.620 200 -0.08(-1.70%)
Aug 07, 2019 4.700 4.700 4.700 0 +0.16(+3.52%)
Aug 06, 2019 4.730 4.730 4.540 4.540 1,311 -0.11(-2.37%)
Aug 05, 2019 4.650 4.650 4.650 4.650 303 -0.10(-2.11%)
Aug 02, 2019 4.750 4.750 4.750 4.750 100 +0.33(+7.47%)
Aug 01, 2019 4.750 4.750 4.420 4.420 725 -0.06(-1.34%)
Jul 31, 2019 4.480 4.480 4.480 72 +0.00(+0.00%)
Jul 30, 2019 4.480 4.480 4.480 4.480 157 -0.13(-2.82%)
Jul 26, 2019 4.610 4.610 4.610 0 +0.05(+1.10%)
Jul 23, 2019 4.560 4.560 4.560 0 +0.03(+0.66%)
Jul 18, 2019 4.530 4.530 4.530 0 +0.00(+0.00%)
Jul 17, 2019 4.530 4.530 4.530 4.530 262 +0.05(+1.12%)
Jul 16, 2019 4.370 4.480 4.370 4.480 1,047 +0.13(+2.99%)
Jul 15, 2019 4.350 4.350 4.350 47 +0.00(+0.00%)
Jul 11, 2019 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 10, 2019 4.250 4.350 4.250 4.350 7,159 +0.21(+5.07%)
Jul 08, 2019 4.140 4.140 4.140 0 -0.04(-0.96%)
Jul 05, 2019 4.190 4.240 4.180 4.180 2,700 -0.01(-0.24%)
Jul 01, 2019 4.190 4.190 4.190 0 +0.00(+0.00%)
Jun 28, 2019 4.380 4.380 4.190 4.190 4,000 -0.15(-3.46%)
Jun 27, 2019 4.340 4.340 4.340 39 +0.00(+0.00%)
Jun 26, 2019 4.340 4.340 4.340 4.340 300 +0.00(+0.00%)
Jun 25, 2019 4.330 4.340 4.330 4.340 3,400 +0.20(+4.83%)
Jun 24, 2019 4.090 4.140 4.090 4.140 543 -0.01(-0.24%)
Jun 21, 2019 4.150 4.150 4.150 25 +0.00(+0.00%)
Jun 19, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 17, 2019 4.150 4.150 4.150 0 +0.02(+0.48%)
Jun 14, 2019 4.130 4.130 4.130 54 +0.00(+0.00%)
Jun 13, 2019 4.130 4.130 4.130 17 +0.00(+0.00%)
Jun 05, 2019 4.130 4.130 4.130 0 +0.00(+0.00%)
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%)
Mar 01, 2019 4.220 4.220 4.220 4.220 200 +0.01(+0.24%)
Feb 28, 2019 4.250 4.250 4.210 4.210 683 +0.10(+2.43%)
Feb 26, 2019 4.110 4.110 4.110 0 -0.03(-0.72%)
Feb 25, 2019 4.090 4.140 4.090 4.140 393 -0.14(-3.27%)
Feb 22, 2019 4.280 4.280 4.280 87 +0.00(+0.00%)
Feb 20, 2019 4.280 4.280 4.280 0 -0.29(-6.35%)
Feb 15, 2019 4.570 4.570 4.570 0 +0.00(+0.00%)
Feb 13, 2019 4.570 4.570 4.570 0 +0.15(+3.49%)
Feb 12, 2019 4.416 4.416 4.416 4.416 545 -0.00(-0.09%)
Feb 11, 2019 4.420 4.420 4.420 4.420 209 -0.28(-5.93%)
Feb 08, 2019 4.699 4.699 4.699 4.699 200 +0.13(+2.81%)
Feb 07, 2019 4.570 4.570 4.570 4.570 176 -0.05(-1.08%)
Feb 06, 2019 4.620 4.620 4.620 4.620 485 -0.01(-0.22%)
Feb 04, 2019 4.630 4.630 4.630 0 +0.02(+0.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.