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 (%)
Aug 25, 2016 3.080 3.080 3.080 15 -0.01(-0.32%)
Aug 23, 2016 3.090 3.090 3.090 0 +0.03(+0.98%)
Aug 16, 2016 3.060 3.060 3.060 0 -0.06(-1.91%)
Aug 15, 2016 3.119 3.119 3.119 3.119 500 -0.12(-3.72%)
Aug 09, 2016 3.240 3.240 3.240 0 +0.11(+3.51%)
Aug 03, 2016 3.130 3.130 3.130 0 -0.07(-2.19%)
Aug 02, 2016 3.200 3.200 3.200 3.200 100 -0.07(-2.14%)
Aug 01, 2016 3.260 3.270 3.260 3.270 654 +0.00(+0.00%)
Jul 26, 2016 3.270 3.270 3.270 0 +0.09(+2.83%)
Jul 25, 2016 3.180 3.180 3.180 3.180 174 +0.00(+0.00%)
Jul 22, 2016 3.180 3.180 3.180 3.180 599 -0.04(-1.24%)
Jul 21, 2016 3.170 3.250 3.170 3.220 1,831 -0.08(-2.42%)
Jul 18, 2016 3.300 3.300 3.300 0 +0.01(+0.30%)
Jul 14, 2016 3.290 3.290 3.290 0 +0.05(+1.54%)
Jul 12, 2016 3.240 3.240 3.240 56 +0.08(+2.53%)
Jul 11, 2016 3.230 3.230 3.160 3.160 2,338 -0.04(-1.25%)
Jul 08, 2016 3.150 3.200 3.150 3.200 15,513 +0.11(+3.56%)
Jul 05, 2016 3.090 3.090 3.090 3.090 119 -0.17(-5.21%)
Jul 01, 2016 3.260 3.260 3.260 0 +0.06(+1.87%)
Jun 30, 2016 3.137 3.200 3.137 3.200 1,270 +0.12(+3.90%)
Jun 29, 2016 3.100 3.100 3.080 3.080 1,359 +0.14(+4.76%)
Jun 28, 2016 2.990 2.990 2.930 2.940 1,911 +0.01(+0.34%)
Jun 27, 2016 2.950 2.950 2.930 2.930 1,086 +0.04(+1.38%)
Jun 24, 2016 2.990 3.000 2.890 2.890 3,874 -0.24(-7.67%)
Jun 23, 2016 3.130 3.130 3.130 3.130 310 -0.06(-1.88%)
Jun 22, 2016 3.190 3.190 3.190 3.190 130 -0.01(-0.31%)
Jun 21, 2016 3.160 3.200 3.160 3.200 2,812 +0.03(+0.95%)
Jun 20, 2016 3.170 3.170 3.170 3.170 3,797 +0.13(+4.28%)
Jun 17, 2016 3.030 3.040 3.030 3.040 1,804 +0.03(+1.00%)
Jun 16, 2016 3.010 3.010 3.010 3.010 500 -0.09(-2.97%)
Jun 15, 2016 3.102 3.102 3.102 3.102 412 +0.03(+1.04%)
Jun 14, 2016 3.070 3.070 3.070 3.070 100 -0.01(-0.32%)
Jun 10, 2016 3.080 3.080 3.080 0 +0.02(+0.65%)
Jun 07, 2016 3.060 3.060 3.060 0 +0.03(+0.92%)
Jun 06, 2016 3.032 3.032 3.032 3.032 1,000 +0.12(+4.27%)
Jun 02, 2016 2.908 2.908 2.908 0 -0.04(-1.42%)
May 26, 2016 2.950 2.950 2.950 0 +0.16(+5.73%)
May 19, 2016 2.790 2.790 2.790 0 -0.17(-5.74%)
May 18, 2016 2.920 2.960 2.920 2.960 552 +0.16(+5.68%)
May 11, 2016 2.801 2.801 2.801 34 -0.02(-0.67%)
May 10, 2016 2.800 2.850 2.800 2.820 19,752 -0.04(-1.40%)
May 06, 2016 2.860 2.860 2.860 53 +0.00(+0.00%)
May 04, 2016 2.860 2.860 2.860 0 +0.01(+0.35%)
Apr 26, 2016 2.850 2.850 2.850 0 +0.08(+2.70%)
Apr 25, 2016 2.775 2.775 2.775 2.775 995 -0.08(-2.63%)
Apr 22, 2016 2.850 2.850 2.850 2.850 1,515 +0.07(+2.52%)
Apr 21, 2016 2.820 2.820 2.780 2.780 7,427 +0.02(+0.65%)
Apr 18, 2016 2.762 2.762 2.762 0 +0.05(+1.73%)
Apr 15, 2016 2.820 2.820 2.715 2.715 2,271 -0.06(-1.99%)
Apr 14, 2016 2.626 2.770 2.590 2.770 2,572 +0.19(+7.36%)
Apr 13, 2016 2.770 2.770 2.580 2.580 1,283 +0.03(+1.18%)
Apr 11, 2016 2.550 2.550 2.550 0 +0.03(+1.19%)
Apr 08, 2016 2.520 2.520 2.520 2.520 310 +0.06(+2.44%)
Apr 07, 2016 2.600 2.600 2.460 2.460 4,374 -0.04(-1.60%)
Apr 06, 2016 2.590 2.590 2.500 2.500 7,684 -0.43(-14.68%)
Apr 05, 2016 2.820 2.930 2.670 2.930 7,639 -0.06(-1.88%)
Apr 04, 2016 2.980 2.999 2.950 2.986 6,581 +0.01(+0.20%)
Apr 01, 2016 2.950 2.980 2.950 2.980 1,300 +0.03(+1.02%)
Mar 31, 2016 2.950 2.950 2.950 2.950 224 -0.03(-1.17%)
Mar 30, 2016 2.985 2.985 2.985 2.985 2,736 +0.10(+3.50%)
Mar 29, 2016 2.884 2.884 2.884 2.884 220 -0.03(-0.89%)
Mar 22, 2016 2.910 2.910 2.910 74 -0.14(-4.59%)
Mar 21, 2016 3.000 3.050 3.000 3.050 2,175 +0.05(+1.67%)
Mar 18, 2016 2.960 3.000 2.960 3.000 1,131 +0.08(+2.74%)
Mar 17, 2016 2.920 2.920 2.920 2.920 1,666 -0.02(-0.75%)
Mar 16, 2016 2.942 2.942 2.942 2.942 100 +0.06(+2.22%)
Mar 15, 2016 2.882 2.915 2.878 2.878 7,600 -0.12(-4.07%)
Mar 14, 2016 3.000 3.000 3.000 3.000 706 +0.00(+0.00%)
Mar 11, 2016 2.910 3.000 2.910 3.000 1,006 +0.10(+3.45%)
Mar 04, 2016 2.900 2.900 2.900 0 +0.23(+8.82%)
Mar 02, 2016 2.665 2.665 2.665 0 -0.00(-0.19%)
Mar 01, 2016 2.640 2.670 2.640 2.670 378 +0.02(+0.75%)
Feb 29, 2016 2.570 2.650 2.570 2.650 6,149 +0.07(+2.71%)
Feb 26, 2016 2.600 2.600 2.580 2.580 103,946 +0.03(+1.18%)
Feb 24, 2016 2.550 2.550 2.550 0 -0.15(-5.56%)
Feb 22, 2016 2.700 2.700 2.700 0 +0.19(+7.57%)
Feb 19, 2016 2.553 2.553 2.510 2.510 1,162 -0.13(-4.92%)
Feb 17, 2016 2.640 2.640 2.640 0 -0.01(-0.38%)
Feb 16, 2016 2.650 2.650 2.600 2.650 10,327 +0.05(+1.92%)
Feb 12, 2016 2.600 2.600 2.600 0 +0.13(+5.26%)
Feb 11, 2016 2.480 2.490 2.470 2.470 2,014 -0.04(-1.59%)
Feb 10, 2016 2.550 2.600 2.510 2.510 3,256 -0.08(-3.09%)
Feb 09, 2016 2.650 2.650 2.590 2.590 972 -0.10(-3.90%)
Feb 08, 2016 2.695 2.695 2.695 2.695 735 -0.01(-0.26%)
Feb 05, 2016 2.720 2.720 2.702 2.702 1,400 +0.00(+0.07%)
Feb 04, 2016 2.700 2.700 2.700 2.700 1,589 +0.10(+3.85%)
Feb 03, 2016 2.650 2.650 2.600 2.600 3,472 -0.36(-12.31%)
Feb 02, 2016 3.000 3.000 2.965 2.965 3,667 -0.08(-2.79%)
Feb 01, 2016 3.050 3.050 3.050 3.050 2,226 -0.09(-2.87%)
Jan 29, 2016 3.140 3.140 3.140 3.140 1,200 +0.00(+0.00%)
Jan 28, 2016 3.140 3.140 3.140 3.140 7,760 +0.10(+3.12%)
Jan 27, 2016 3.062 3.080 3.010 3.045 6,004 +0.06(+1.86%)
Jan 26, 2016 2.990 2.990 2.990 2.990 592 +0.04(+1.34%)
Jan 25, 2016 2.950 2.950 2.950 2.950 1,590 +0.08(+2.79%)
Jan 22, 2016 2.840 2.878 2.840 2.870 9,808 +0.12(+4.36%)
Jan 21, 2016 2.789 2.789 2.750 2.750 1,196 +0.08(+3.00%)
Jan 20, 2016 2.712 2.778 2.670 2.670 5,938 -0.12(-4.30%)
Jan 19, 2016 2.780 2.790 2.770 2.790 14,500 +0.07(+2.57%)
Jan 15, 2016 2.720 2.720 2.720 0 -0.13(-4.56%)
Jan 14, 2016 2.900 2.900 2.850 2.850 1,878 +0.00(+0.00%)
Jan 13, 2016 2.950 2.950 2.850 2.850 1,899 +0.03(+1.06%)
Jan 12, 2016 2.820 2.820 2.820 2.820 3,700 -0.07(-2.42%)
Jan 11, 2016 2.890 2.890 2.890 2.890 2,000 -0.05(-1.70%)
Jan 08, 2016 2.900 2.940 2.900 2.940 2,537 +0.04(+1.38%)
Jan 07, 2016 2.900 2.900 2.900 2.900 350 +0.01(+0.35%)
Jan 06, 2016 2.870 2.890 2.870 2.890 4,250 -0.06(-2.03%)
Jan 05, 2016 2.950 2.950 2.950 2.950 1,506 +0.00(+0.00%)
Jan 04, 2016 2.880 2.950 2.810 2.950 2,505 -0.08(-2.64%)
Dec 31, 2015 3.030 3.030 3.030 0 -0.02(-0.66%)
Dec 30, 2015 3.050 3.050 3.050 3.050 1,859 +0.03(+0.99%)
Dec 29, 2015 2.990 3.020 2.990 3.020 2,578 +0.00(+0.00%)
Dec 28, 2015 2.980 3.020 2.960 3.020 6,678 +0.06(+2.03%)
Dec 24, 2015 2.960 2.960 2.960 0 -0.09(-2.95%)
Dec 23, 2015 2.970 3.050 2.970 3.050 17,075 +0.14(+4.81%)
Dec 22, 2015 2.836 2.910 2.836 2.910 9,536 +0.01(+0.34%)
Dec 21, 2015 2.830 2.900 2.830 2.900 7,335 +0.11(+3.94%)
Dec 18, 2015 2.790 2.790 2.790 2.790 1,162 -0.02(-0.71%)
Dec 17, 2015 2.870 2.870 2.810 2.810 4,294 -0.02(-0.71%)
Dec 14, 2015 2.830 2.830 2.830 0 -0.12(-4.07%)
Dec 10, 2015 2.950 2.950 2.950 0 +0.03(+1.03%)
Dec 09, 2015 2.910 2.920 2.910 2.920 12,991 +0.01(+0.34%)
Dec 08, 2015 2.895 2.910 2.890 2.910 2,631 -0.01(-0.34%)
Dec 07, 2015 2.988 2.988 2.920 2.920 4,138 -0.07(-2.34%)
Dec 03, 2015 2.990 2.990 2.990 0 -0.02(-0.55%)
Dec 02, 2015 3.006 3.006 3.006 3.006 859 +0.10(+3.53%)
Dec 01, 2015 2.870 2.904 2.870 2.904 2,280 +0.01(+0.41%)
Nov 25, 2015 2.892 2.892 2.892 0 +0.02(+0.64%)
Nov 24, 2015 2.870 2.880 2.860 2.873 16,206 -0.11(-3.57%)
Nov 19, 2015 2.980 2.980 2.980 0 +0.06(+1.98%)
Nov 18, 2015 2.922 2.922 2.922 2.922 2,278 +0.06(+1.99%)
Nov 17, 2015 2.836 2.870 2.830 2.865 5,148 +0.04(+1.24%)
Nov 16, 2015 2.830 2.830 2.830 2.830 2,512 -0.00(-0.18%)
Nov 13, 2015 2.850 2.850 2.835 2.835 4,499 -0.02(-0.87%)
Nov 12, 2015 2.853 2.860 2.853 2.860 845 -0.03(-1.04%)
Nov 11, 2015 2.890 2.890 2.890 2.890 1,475 +0.00(+0.00%)
Nov 10, 2015 2.900 2.900 2.860 2.890 31,043 -0.01(-0.34%)
Nov 09, 2015 2.908 2.908 2.900 2.900 15,211 -0.09(-3.01%)
Nov 05, 2015 2.990 2.990 2.990 0 +0.05(+1.53%)
Nov 03, 2015 2.945 2.945 2.945 56 -0.03(-0.84%)
Nov 02, 2015 3.000 3.000 2.970 2.970 2,737 -0.08(-2.62%)
Oct 30, 2015 2.962 3.050 2.962 3.050 15,488 +0.07(+2.35%)
Oct 29, 2015 2.980 2.980 2.980 2.980 333 -0.06(-1.97%)
Oct 26, 2015 3.040 3.040 3.040 0 +0.01(+0.33%)
Oct 23, 2015 3.040 3.040 3.030 3.030 4,101 -0.08(-2.54%)
Oct 22, 2015 3.140 3.140 3.089 3.109 700 -0.09(-2.84%)
Oct 21, 2015 3.198 3.200 3.198 3.200 2,045 -0.01(-0.31%)
Oct 20, 2015 3.180 3.290 3.170 3.210 7,184 +0.04(+1.42%)
Oct 19, 2015 3.190 3.192 3.130 3.165 1,342 +0.00(+0.16%)
Oct 16, 2015 3.174 3.236 3.160 3.160 5,948 -0.06(-1.86%)
Oct 15, 2015 3.212 3.220 3.208 3.220 1,801 +0.02(+0.63%)
Oct 14, 2015 3.200 3.200 3.200 3.200 1,000 +0.01(+0.31%)
Oct 12, 2015 3.190 3.190 3.190 50 -0.07(-2.15%)
Oct 09, 2015 3.290 3.290 3.230 3.260 6,320 +0.13(+4.15%)
Oct 08, 2015 3.160 3.160 3.110 3.130 5,383 -0.03(-0.95%)
Oct 07, 2015 3.160 3.160 3.160 3.160 10,154 +0.12(+3.95%)
Oct 06, 2015 3.040 3.040 3.040 3.040 300 +0.12(+4.11%)
Oct 01, 2015 2.920 2.920 2.920 0 -0.08(-2.67%)
Sep 28, 2015 3.000 3.000 3.000 0 -0.04(-1.32%)
Sep 24, 2015 3.040 3.040 3.040 70 -0.05(-1.62%)
Sep 23, 2015 3.070 3.090 3.030 3.090 1,812 +0.03(+0.98%)
Sep 22, 2015 3.090 3.090 3.060 3.060 586 -0.08(-2.55%)
Sep 21, 2015 3.140 3.140 3.140 3.140 175 -0.06(-1.88%)
Sep 18, 2015 3.200 3.200 3.200 3.200 400 +0.02(+0.57%)
Sep 15, 2015 3.182 3.182 3.182 0 -0.07(-2.09%)
Sep 14, 2015 3.250 3.250 3.250 3.250 1,556 -0.06(-1.66%)
Sep 11, 2015 3.350 3.350 3.305 3.305 876 +0.06(+1.69%)
Sep 10, 2015 3.250 3.250 3.250 3.250 449 -0.05(-1.52%)
Sep 09, 2015 3.290 3.300 3.280 3.300 2,231 +0.08(+2.48%)
Sep 08, 2015 3.220 3.220 3.220 3.220 1,867 +0.03(+0.78%)
Sep 03, 2015 3.195 3.195 3.195 0 +0.01(+0.47%)
Sep 02, 2015 3.220 3.220 3.180 3.180 2,723 +0.04(+1.27%)
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.