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 -0.010 (-0.34%)
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 (%)
Nov 30, 2011 4.510 4.550 4.490 4.490 33,782 +0.20(+4.66%)
Nov 29, 2011 4.320 4.360 4.280 4.290 23,830 -0.03(-0.69%)
Nov 28, 2011 4.370 4.430 4.320 4.320 54,061 +0.24(+5.88%)
Nov 25, 2011 4.140 4.170 4.060 4.080 21,301 -0.13(-3.09%)
Nov 23, 2011 4.350 4.350 4.100 4.210 56,941 -0.06(-1.41%)
Nov 22, 2011 4.320 4.400 4.200 4.270 35,841 -0.06(-1.39%)
Nov 21, 2011 4.335 4.380 4.220 4.330 48,074 -0.03(-0.69%)
Nov 18, 2011 4.450 4.500 4.340 4.360 9,821 -0.13(-2.90%)
Nov 17, 2011 4.550 4.660 4.450 4.490 13,865 -0.08(-1.75%)
Nov 16, 2011 4.590 4.700 4.550 4.570 15,375 -0.02(-0.44%)
Nov 15, 2011 4.750 4.750 4.570 4.590 19,569 -0.06(-1.29%)
Nov 14, 2011 4.830 4.840 4.650 4.650 4,893 -0.09(-1.90%)
Nov 11, 2011 4.680 4.970 4.680 4.740 7,202 +0.17(+3.72%)
Nov 10, 2011 4.680 4.680 4.570 4.570 12,997 +0.01(+0.22%)
Nov 09, 2011 4.580 4.700 4.550 4.560 11,700 -0.25(-5.20%)
Nov 08, 2011 4.800 4.930 4.800 4.810 14,456 +0.10(+2.12%)
Nov 07, 2011 4.820 4.900 4.710 4.710 9,678 -0.15(-3.09%)
Nov 04, 2011 4.740 4.870 4.650 4.860 14,124 +0.12(+2.53%)
Nov 03, 2011 4.810 4.900 4.700 4.740 3,268 +0.07(+1.50%)
Nov 02, 2011 4.650 4.810 4.650 4.670 12,216 +0.02(+0.43%)
Nov 01, 2011 4.740 4.740 4.590 4.650 28,085 -0.33(-6.63%)
Oct 31, 2011 4.880 4.980 4.750 4.980 9,864 -0.04(-0.80%)
Oct 28, 2011 5.180 5.180 5.020 5.020 20,867 +0.00(+0.00%)
Oct 27, 2011 5.030 5.100 5.020 5.020 9,119 +0.12(+2.45%)
Oct 26, 2011 4.780 4.920 4.780 4.900 1,094 +0.11(+2.30%)
Oct 25, 2011 4.920 5.030 4.790 4.790 10,644 -0.05(-1.03%)
Oct 24, 2011 4.750 4.960 4.750 4.840 5,461 +0.08(+1.68%)
Oct 21, 2011 4.720 4.920 4.720 4.760 2,613 +0.15(+3.25%)
Oct 20, 2011 4.680 4.850 4.610 4.610 26,065 -0.12(-2.54%)
Oct 19, 2011 4.960 4.960 4.730 4.730 25,632 -0.32(-6.34%)
Oct 18, 2011 4.940 5.050 4.720 5.050 12,708 +0.15(+3.06%)
Oct 17, 2011 4.780 4.960 4.670 4.900 20,084 -0.25(-4.85%)
Oct 14, 2011 4.890 5.150 4.890 5.150 4,137 +0.38(+7.97%)
Oct 13, 2011 4.960 5.000 4.770 4.770 11,658 -0.24(-4.79%)
Oct 12, 2011 4.850 5.040 4.810 5.010 7,576 +0.33(+7.05%)
Oct 11, 2011 4.650 4.680 4.650 4.680 7,720 -0.03(-0.64%)
Oct 10, 2011 4.790 4.850 4.710 4.710 28,815 -0.12(-2.48%)
Oct 07, 2011 4.660 4.850 4.630 4.830 6,277 +0.27(+5.92%)
Oct 06, 2011 4.560 4.700 4.560 4.560 4,825 -0.09(-1.94%)
Oct 05, 2011 4.480 4.650 4.480 4.650 12,766 +0.25(+5.68%)
Oct 04, 2011 4.400 4.620 4.360 4.400 14,396 -0.41(-8.52%)
Oct 03, 2011 4.780 4.810 4.560 4.810 2,179 +0.28(+6.18%)
Sep 30, 2011 4.560 4.820 4.530 4.530 3,496 -0.45(-9.04%)
Sep 29, 2011 4.780 4.980 4.780 4.980 3,830 +0.18(+3.75%)
Sep 28, 2011 4.820 5.050 4.800 4.800 5,785 -0.04(-0.83%)
Sep 27, 2011 5.020 5.110 4.810 4.840 13,585 +0.08(+1.68%)
Sep 26, 2011 4.590 4.760 4.520 4.760 6,861 +0.29(+6.49%)
Sep 23, 2011 4.470 4.770 4.470 4.470 17,850 -0.03(-0.67%)
Sep 22, 2011 4.770 4.770 4.450 4.500 52,252 -0.59(-11.59%)
Sep 21, 2011 4.840 5.090 4.830 5.090 3,397 +0.25(+5.17%)
Sep 20, 2011 4.810 5.100 4.810 4.840 10,991 -0.02(-0.41%)
Sep 19, 2011 4.680 4.930 4.680 4.860 4,066 +0.02(+0.41%)
Sep 16, 2011 5.040 5.100 4.840 4.840 4,779 -0.12(-2.42%)
Sep 15, 2011 4.920 4.960 4.690 4.960 5,076 +0.36(+7.83%)
Sep 14, 2011 4.550 4.840 4.550 4.600 5,961 -0.14(-2.95%)
Sep 13, 2011 4.710 4.740 4.500 4.740 6,217 +0.04(+0.85%)
Sep 12, 2011 4.510 4.740 4.510 4.700 10,889 -0.10(-2.08%)
Sep 09, 2011 4.720 4.910 4.600 4.800 9,525 -0.17(-3.42%)
Sep 08, 2011 5.110 5.160 4.970 4.970 8,943 +0.07(+1.43%)
Sep 07, 2011 4.900 5.180 4.900 4.900 17,840 -0.05(-1.01%)
Sep 06, 2011 4.950 4.950 4.820 4.950 18,882 -0.02(-0.40%)
Sep 02, 2011 5.190 5.220 4.970 4.970 13,914 -0.23(-4.42%)
Sep 01, 2011 5.230 5.320 5.200 5.200 9,279 -0.04(-0.76%)
Aug 31, 2011 5.400 5.400 5.240 5.240 7,207 -0.16(-2.96%)
Aug 30, 2011 5.260 5.400 5.260 5.400 10,178 -0.10(-1.82%)
Aug 29, 2011 5.430 5.500 5.260 5.500 25,097 +0.25(+4.76%)
Aug 26, 2011 5.160 5.250 5.090 5.250 81,457 +0.05(+0.96%)
Aug 25, 2011 5.130 5.350 5.130 5.200 12,241 -0.05(-0.95%)
Aug 24, 2011 5.300 5.340 5.100 5.250 416,397 -0.10(-1.87%)
Aug 23, 2011 5.270 5.350 5.060 5.350 1,912,733 +0.45(+9.18%)
Aug 22, 2011 5.120 5.180 4.900 4.900 9,303 -0.16(-3.16%)
Aug 19, 2011 4.820 5.060 4.820 5.060 5,961 +0.36(+7.66%)
Aug 18, 2011 4.870 4.870 4.560 4.700 23,326 -0.53(-10.13%)
Aug 17, 2011 5.130 5.230 4.950 5.230 22,919 +0.20(+3.98%)
Aug 16, 2011 4.990 5.030 4.780 5.030 10,687 -0.13(-2.52%)
Aug 15, 2011 5.090 5.160 5.090 5.160 17,409 +0.23(+4.67%)
Aug 12, 2011 5.080 5.080 4.930 4.930 3,191 -0.03(-0.60%)
Aug 11, 2011 4.510 4.960 4.510 4.960 1,218 +0.56(+12.73%)
Aug 10, 2011 4.630 4.630 4.400 4.400 4,244 +0.00(+0.00%)
Aug 09, 2011 4.680 4.820 4.400 4.400 12,511 -0.37(-7.76%)
Aug 08, 2011 4.610 4.780 4.500 4.770 6,852 -0.33(-6.47%)
Aug 05, 2011 4.680 5.100 4.600 5.100 23,526 +0.45(+9.68%)
Aug 04, 2011 5.010 5.010 4.650 4.650 6,090 -0.55(-10.58%)
Aug 03, 2011 5.190 5.210 4.930 5.200 6,513 +0.01(+0.19%)
Aug 02, 2011 5.160 5.200 5.160 5.190 50,683 -0.09(-1.70%)
Aug 01, 2011 5.150 5.280 5.150 5.280 271,082 -0.13(-2.40%)
Jul 29, 2011 5.340 5.410 5.340 5.410 387,853 -0.01(-0.18%)
Jul 28, 2011 5.400 5.420 5.400 5.420 1,601 +0.05(+0.93%)
Jul 26, 2011 5.370 5.370 5.370 0 +0.06(+1.13%)
Jul 18, 2011 5.310 5.310 5.310 0 -0.14(-2.57%)
Jul 14, 2011 5.450 5.450 5.450 0 -0.08(-1.45%)
Jul 13, 2011 5.530 5.530 5.530 5.530 120 +0.43(+8.43%)
Jul 12, 2011 5.070 5.100 5.070 5.100 1,942 -0.47(-8.44%)
Jul 05, 2011 5.570 5.570 5.570 0 +0.04(+0.72%)
Jun 29, 2011 5.530 5.530 5.530 0 +0.22(+4.14%)
Jun 23, 2011 5.310 5.310 5.310 0 -0.46(-7.97%)
Jun 21, 2011 5.770 5.770 5.770 0 -1.04(-15.27%)
Jun 09, 2011 6.810 6.810 6.810 6.810 0 +0.34(+5.26%)
Jun 07, 2011 6.470 6.470 6.470 0 -0.17(-2.56%)
Jun 06, 2011 6.640 6.640 6.640 6.640 385 +0.13(+2.00%)
May 27, 2011 6.510 6.510 6.510 0 +0.13(+2.04%)
May 23, 2011 6.380 6.380 6.380 0 -0.21(-3.19%)
May 19, 2011 6.590 6.590 6.590 6.590 0 +0.28(+4.44%)
May 18, 2011 6.310 6.310 6.310 6.310 405 +0.05(+0.80%)
May 17, 2011 6.400 6.400 6.260 6.260 925 -0.24(-3.69%)
May 12, 2011 6.500 6.500 6.500 0 -0.28(-4.13%)
May 05, 2011 6.780 6.780 6.780 0 -0.15(-2.16%)
May 02, 2011 6.930 6.930 6.930 6.930 0 -0.05(-0.72%)
Apr 29, 2011 6.980 6.980 6.980 6.980 100 +0.09(+1.31%)
Apr 26, 2011 6.890 6.890 6.890 6.890 0 +0.07(+1.03%)
Apr 25, 2011 6.820 6.820 6.820 6.820 480 +0.32(+4.92%)
Apr 15, 2011 6.500 6.500 6.500 6.500 0 +0.01(+0.15%)
Apr 14, 2011 6.490 6.490 6.490 6.490 1,165 -0.26(-3.85%)
Apr 01, 2011 6.750 6.750 6.750 6.750 0 +0.08(+1.20%)
Mar 28, 2011 6.670 6.670 6.670 0 +0.17(+2.62%)
Mar 24, 2011 6.500 6.500 6.500 6.500 0 +0.12(+1.88%)
Mar 21, 2011 6.380 6.380 6.380 6.380 0 +0.04(+0.63%)
Mar 16, 2011 6.340 6.340 6.340 6.340 0 +0.19(+3.09%)
Mar 09, 2011 6.150 6.150 6.150 6.150 0 -0.18(-2.84%)
Mar 08, 2011 6.090 6.330 6.090 6.330 730 +0.20(+3.26%)
Mar 07, 2011 6.130 6.130 6.130 6.130 100 -0.10(-1.61%)
Mar 03, 2011 6.230 6.230 6.230 6.230 0 +0.21(+3.49%)
Mar 01, 2011 6.020 6.020 6.020 0 -0.03(-0.50%)
Feb 28, 2011 6.050 6.050 6.050 6.050 420 -0.08(-1.31%)
Feb 23, 2011 6.130 6.130 6.130 0 +0.32(+5.51%)
Feb 17, 2011 5.810 5.810 5.810 0 -0.17(-2.84%)
Feb 11, 2011 5.980 5.980 5.980 0 -0.15(-2.45%)
Feb 10, 2011 6.130 6.130 6.130 6.130 500 +0.17(+2.85%)
Feb 07, 2011 5.960 5.960 5.960 0 -0.18(-2.93%)
Jan 28, 2011 6.140 6.140 6.140 0 +0.06(+0.99%)
Jan 27, 2011 6.080 6.080 6.080 6.080 10,100 +0.19(+3.23%)
Jan 20, 2011 5.890 5.890 5.890 0 -0.14(-2.32%)
Jan 19, 2011 6.010 6.030 6.010 6.030 1,500 +0.25(+4.33%)
Jan 07, 2011 5.780 5.780 5.780 0 -0.29(-4.78%)
Dec 30, 2010 6.070 6.070 6.070 0 +0.12(+2.02%)
Dec 28, 2010 5.950 5.950 5.950 0 -0.01(-0.17%)
Dec 23, 2010 5.960 5.960 5.960 0 +0.09(+1.53%)
Dec 16, 2010 5.870 5.870 5.870 0 +0.13(+2.26%)
Dec 14, 2010 5.740 5.740 5.740 0 -0.17(-2.88%)
Dec 13, 2010 5.910 5.910 5.910 5.910 2,226 +0.42(+7.65%)
Dec 06, 2010 5.490 5.490 5.490 0 -0.06(-1.08%)
Dec 03, 2010 5.550 5.550 5.550 5.550 6,685 -0.06(-1.07%)
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.