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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Sep 28, 2017 3.927 3.927 3.927 0 +0.11(+2.80%)
Sep 21, 2017 3.820 3.820 3.820 0 +0.00(+0.00%)
Sep 20, 2017 3.820 3.820 3.820 3.820 265 +0.02(+0.52%)
Sep 19, 2017 3.800 3.800 3.800 3.800 265 +0.03(+0.80%)
Sep 18, 2017 3.760 3.770 3.760 3.770 465 +0.03(+0.80%)
Sep 12, 2017 3.740 3.740 3.740 0 +0.04(+1.08%)
Sep 08, 2017 3.700 3.700 3.700 0 -0.02(-0.43%)
Sep 07, 2017 3.660 3.716 3.660 3.716 1,492 +0.04(+0.98%)
Sep 06, 2017 3.680 3.680 3.680 3.680 2,209 +0.03(+0.93%)
Sep 05, 2017 3.590 3.646 3.590 3.646 1,038 +0.13(+3.58%)
Aug 30, 2017 3.520 3.520 3.520 0 +0.05(+1.44%)
Aug 29, 2017 3.470 3.470 3.470 3.470 100 -0.07(-1.98%)
Aug 25, 2017 3.540 3.540 3.540 0 +0.05(+1.43%)
Aug 24, 2017 3.490 3.490 3.490 3.490 300 +0.04(+1.16%)
Aug 23, 2017 3.450 3.450 3.450 3.450 3,336 +0.01(+0.29%)
Aug 22, 2017 3.445 3.445 3.440 3.440 1,349 +0.00(+0.00%)
Aug 21, 2017 3.447 3.447 3.440 3.440 1,050 +0.06(+1.78%)
Aug 18, 2017 3.430 3.430 3.380 3.380 412 +0.05(+1.50%)
Aug 16, 2017 3.330 3.330 3.330 0 +0.03(+1.03%)
Aug 15, 2017 3.296 3.296 3.296 3.296 501 -0.02(-0.72%)
Aug 14, 2017 3.300 3.320 3.300 3.320 800 +0.03(+0.91%)
Aug 11, 2017 3.290 3.290 3.290 3.290 500 +0.00(+0.06%)
Aug 08, 2017 3.288 3.288 3.288 0 -0.01(-0.36%)
Aug 03, 2017 3.300 3.300 3.300 0 +0.10(+3.25%)
Aug 01, 2017 3.196 3.196 3.196 0 -0.00(-0.13%)
Jul 28, 2017 3.200 3.200 3.200 0 +0.01(+0.31%)
Jul 25, 2017 3.190 3.190 3.190 0 -0.06(-1.85%)
Jul 21, 2017 3.250 3.250 3.250 0 -0.07(-2.11%)
Jul 19, 2017 3.320 3.320 3.320 0 +0.03(+0.91%)
Jul 18, 2017 3.280 3.290 3.280 3.290 1,064 -0.01(-0.30%)
Jul 17, 2017 3.296 3.310 3.296 3.300 6,444 +0.00(+0.00%)
Jul 14, 2017 3.230 3.300 3.230 3.300 1,744 +0.08(+2.48%)
Jul 13, 2017 3.220 3.220 3.220 3.220 5,010 +0.02(+0.63%)
Jul 12, 2017 3.210 3.230 3.190 3.200 18,800 +0.05(+1.59%)
Jul 11, 2017 3.120 3.150 3.110 3.150 17,300 +0.04(+1.29%)
Jul 10, 2017 3.120 3.130 3.110 3.110 4,314 -0.02(-0.51%)
Jul 07, 2017 3.090 3.126 3.090 3.126 3,478 -0.01(-0.45%)
Jul 05, 2017 3.140 3.140 3.140 0 +0.04(+1.32%)
Jul 03, 2017 3.099 3.099 3.099 3.099 668 -0.03(-0.83%)
Jun 29, 2017 3.125 3.125 3.125 50 -0.04(-1.42%)
Jun 28, 2017 3.160 3.170 3.160 3.170 640 +0.01(+0.32%)
Jun 27, 2017 3.160 3.160 3.160 3.160 600 +0.04(+1.28%)
Jun 26, 2017 3.110 3.130 3.100 3.120 113,300 -0.13(-4.00%)
Jun 23, 2017 3.250 3.250 3.250 3.250 299 +0.00(+0.00%)
Jun 22, 2017 3.218 3.250 3.218 3.250 1,050 +0.00(+0.00%)
Jun 21, 2017 3.220 3.250 3.220 3.250 9,625 +0.12(+3.83%)
Jun 20, 2017 3.250 3.250 3.130 3.130 1,472 -0.12(-3.69%)
Jun 19, 2017 3.224 3.250 3.190 3.250 3,020 +0.16(+5.18%)
Jun 16, 2017 3.080 3.090 3.080 3.090 24,222 -0.11(-3.56%)
Jun 15, 2017 3.230 3.230 3.204 3.204 4,410 -0.02(-0.50%)
Jun 13, 2017 3.220 3.220 3.220 0 -0.01(-0.31%)
Jun 06, 2017 3.230 3.230 3.230 0 +0.02(+0.62%)
Jun 05, 2017 3.210 3.210 3.210 3.210 4,950 +0.02(+0.63%)
Jun 01, 2017 3.190 3.190 3.190 0 +0.02(+0.63%)
May 31, 2017 3.160 3.170 3.160 3.170 10,226 +0.11(+3.59%)
May 26, 2017 3.060 3.060 3.060 0 -0.03(-0.99%)
May 23, 2017 3.091 3.091 3.091 0 -0.04(-1.39%)
May 22, 2017 3.110 3.134 3.110 3.134 2,150 +0.09(+3.09%)
May 19, 2017 3.040 3.054 3.040 3.040 2,455 +0.02(+0.66%)
May 18, 2017 3.020 3.020 3.020 3.020 708 +0.07(+2.37%)
May 12, 2017 2.950 2.950 2.950 0 -0.01(-0.34%)
May 11, 2017 2.960 2.960 2.960 2.960 300 -0.05(-1.66%)
May 09, 2017 3.010 3.010 3.010 0 +0.01(+0.33%)
May 05, 2017 3.000 3.000 3.000 0 +0.14(+4.90%)
Apr 27, 2017 2.860 2.860 2.860 0 +0.08(+2.88%)
Apr 26, 2017 2.780 2.780 2.780 2.780 4,529 +0.00(+0.00%)
Apr 25, 2017 2.780 2.780 2.780 2.780 342 -0.01(-0.36%)
Apr 24, 2017 2.800 2.800 2.790 2.790 2,000 +0.08(+2.95%)
Apr 19, 2017 2.710 2.710 2.710 0 -0.04(-1.45%)
Apr 18, 2017 2.760 2.760 2.730 2.750 17,500 -0.05(-1.79%)
Apr 17, 2017 2.800 2.800 2.800 2.800 2,000 +0.07(+2.56%)
Apr 13, 2017 2.730 2.730 2.730 2.730 275 -0.02(-0.72%)
Apr 12, 2017 2.740 2.750 2.740 2.750 4,466 +0.02(+0.73%)
Apr 11, 2017 2.740 2.740 2.730 2.730 200 +0.00(+0.00%)
Apr 10, 2017 2.750 2.750 2.730 2.730 4,340 -0.03(-1.09%)
Apr 07, 2017 2.790 2.790 2.760 2.760 6,400 -0.03(-1.08%)
Apr 06, 2017 2.780 2.790 2.780 2.790 800 +0.01(+0.36%)
Apr 05, 2017 2.740 2.780 2.740 2.780 1,775 -0.13(-4.47%)
Apr 04, 2017 2.880 2.910 2.880 2.910 2,572 -0.16(-5.21%)
Apr 03, 2017 3.070 3.070 3.070 3.070 1,887 -0.03(-0.97%)
Mar 30, 2017 3.100 3.100 3.100 802 -0.01(-0.32%)
Mar 29, 2017 3.100 3.110 3.100 3.110 6,296 -0.02(-0.64%)
Mar 28, 2017 3.130 3.130 3.118 3.130 2,285 +0.05(+1.62%)
Mar 27, 2017 3.074 3.080 3.074 3.080 510 -0.01(-0.40%)
Mar 24, 2017 3.092 3.092 3.092 3.092 325 +0.04(+1.39%)
Mar 23, 2017 3.050 3.050 3.050 3.050 398 -0.01(-0.33%)
Mar 22, 2017 3.060 3.060 3.060 3.060 2,519 -0.07(-2.24%)
Mar 21, 2017 3.140 3.140 3.130 3.130 5,664 -0.01(-0.32%)
Mar 20, 2017 3.120 3.140 3.120 3.140 8,487 +0.11(+3.63%)
Mar 16, 2017 3.030 3.030 3.030 0 -0.00(-0.07%)
Mar 14, 2017 3.032 3.032 3.032 0 -0.01(-0.26%)
Mar 13, 2017 3.040 3.040 3.040 3.040 13,000 -0.02(-0.65%)
Mar 09, 2017 3.060 3.060 3.060 0 +0.01(+0.33%)
Mar 08, 2017 3.050 3.050 3.050 3.050 1,851 -0.05(-1.61%)
Mar 07, 2017 3.100 3.100 3.100 3.100 100 +0.08(+2.65%)
Feb 27, 2017 3.020 3.020 3.020 0 +0.01(+0.33%)
Feb 23, 2017 3.010 3.010 3.010 11,617 +0.02(+0.67%)
Feb 22, 2017 2.990 2.990 2.990 2.990 231 +0.01(+0.34%)
Feb 21, 2017 3.010 3.010 2.980 2.980 666 +0.00(+0.00%)
Feb 17, 2017 2.980 2.980 2.980 0 -0.05(-1.65%)
Feb 16, 2017 3.030 3.030 3.030 3.030 2,170 +0.05(+1.68%)
Feb 10, 2017 2.980 2.980 2.980 12 +0.00(+0.00%)
Feb 09, 2017 2.990 2.990 2.980 2.980 3,105 -0.03(-1.00%)
Feb 08, 2017 2.990 3.010 2.990 3.010 625 +0.03(+1.01%)
Feb 07, 2017 2.980 2.980 2.980 2.980 100 +0.00(+0.00%)
Feb 06, 2017 2.980 3.130 2.980 2.980 413 +0.00(+0.00%)
Feb 03, 2017 3.110 3.110 2.980 2.980 1,538 -0.02(-0.67%)
Feb 02, 2017 3.000 3.000 3.000 3.000 5,000 -0.15(-4.76%)
Jan 26, 2017 3.150 3.150 3.150 0 -0.05(-1.56%)
Jan 25, 2017 3.210 3.210 3.200 3.200 400 +0.05(+1.59%)
Jan 12, 2017 3.150 3.150 3.150 0 +0.08(+2.61%)
Jan 10, 2017 3.070 3.070 3.070 0 +0.00(+0.00%)
Jan 06, 2017 3.070 3.070 3.070 0 +0.00(+0.13%)
Jan 05, 2017 3.040 3.066 3.040 3.066 641 +0.12(+3.94%)
Dec 29, 2016 2.950 2.950 2.950 0 +0.06(+2.07%)
Dec 28, 2016 2.900 2.920 2.890 2.890 2,540 -0.03(-1.03%)
Dec 23, 2016 2.920 2.920 2.920 0 -0.01(-0.34%)
Dec 19, 2016 2.930 2.930 2.930 0 +0.01(+0.34%)
Dec 16, 2016 2.920 2.920 2.920 2.920 1,707 -0.09(-2.99%)
Dec 12, 2016 3.010 3.010 3.010 43 +0.15(+5.24%)
Dec 02, 2016 2.860 2.860 2.860 0 +0.02(+0.70%)
Nov 23, 2016 2.840 2.840 2.840 0 -0.01(-0.35%)
Nov 18, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Nov 16, 2016 2.940 2.940 2.940 21 -0.05(-1.67%)
Nov 15, 2016 2.989 2.990 2.989 2.990 200 -0.01(-0.33%)
Nov 14, 2016 2.999 3.000 2.999 3.000 2,031 -0.08(-2.60%)
Nov 11, 2016 3.130 3.130 3.060 3.080 1,536 -0.05(-1.60%)
Nov 10, 2016 3.130 3.130 3.130 3.130 448 -0.01(-0.32%)
Nov 07, 2016 3.140 3.140 3.140 87 -0.15(-4.56%)
Nov 04, 2016 3.290 3.290 3.290 3.290 1,708 +0.04(+1.23%)
Nov 01, 2016 3.250 3.250 3.250 0 +0.07(+2.20%)
Oct 28, 2016 3.180 3.180 3.180 0 -0.05(-1.55%)
Oct 27, 2016 3.230 3.230 3.230 3.230 935 -0.11(-3.29%)
Oct 25, 2016 3.340 3.340 3.340 0 -0.04(-1.18%)
Oct 24, 2016 3.379 3.380 3.379 3.380 2,489 +0.09(+2.74%)
Oct 17, 2016 3.290 3.290 3.290 0 +0.14(+4.44%)
Oct 14, 2016 3.150 3.150 3.150 3.150 156 +0.07(+2.27%)
Oct 13, 2016 3.080 3.080 3.080 3.080 500 -0.03(-0.96%)
Oct 11, 2016 3.110 3.110 3.110 0 -0.02(-0.80%)
Oct 07, 2016 3.135 3.135 3.135 0 -0.01(-0.16%)
Oct 06, 2016 3.070 3.140 3.070 3.140 5,500 +0.05(+1.62%)
Oct 05, 2016 3.090 3.090 3.090 3.090 135 -0.09(-2.83%)
Oct 04, 2016 3.180 3.180 3.180 3.180 132 +0.01(+0.16%)
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.