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 )

2.977 +0.067 (+2.31%)
Streaming Delayed Price Updated: 3:06 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 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%)
Feb 01, 2019 4.612 4.612 4.612 4.612 1,500 +0.21(+4.82%)
Jan 30, 2019 4.400 4.400 4.400 0 -0.11(-2.44%)
Jan 29, 2019 4.486 4.510 4.486 4.510 653 +0.05(+1.12%)
Jan 28, 2019 4.510 4.510 4.460 4.460 614 -0.13(-2.83%)
Jan 25, 2019 4.440 4.590 4.440 4.590 400 +0.14(+3.15%)
Jan 24, 2019 4.450 4.450 4.450 4.450 690 -0.16(-3.47%)
Jan 23, 2019 4.570 4.610 4.410 4.610 1,579 +0.25(+5.78%)
Jan 22, 2019 4.358 4.358 4.358 4.358 215 +0.12(+2.78%)
Jan 17, 2019 4.240 4.240 4.240 0 +0.08(+1.95%)
Jan 16, 2019 4.159 4.159 4.159 4.159 180 -0.14(-3.28%)
Jan 10, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Jan 09, 2019 4.330 4.330 4.330 9 +0.00(+0.00%)
Jan 07, 2019 4.330 4.330 4.330 0 -0.08(-1.81%)
Jan 04, 2019 4.364 4.410 4.364 4.410 800 +0.05(+1.26%)
Jan 03, 2019 4.440 4.440 4.355 4.355 200,441 +0.04(+0.81%)
Jan 02, 2019 4.320 4.320 4.320 4.320 284 +0.15(+3.60%)
Dec 28, 2018 4.170 4.170 4.170 0 +0.00(+0.00%)
Dec 27, 2018 4.130 4.170 4.130 4.170 845 -0.05(-1.30%)
Dec 26, 2018 4.152 4.225 4.080 4.225 1,069 -0.12(-2.87%)
Dec 21, 2018 4.350 4.350 4.350 0 -0.15(-3.33%)
Dec 19, 2018 4.500 4.500 4.500 0 +0.11(+2.49%)
Dec 18, 2018 4.391 4.391 4.391 4.391 521 -0.10(-2.27%)
Dec 17, 2018 4.492 4.492 4.492 79 +0.00(+0.00%)
Dec 14, 2018 4.480 4.492 4.480 4.492 800 +0.34(+8.25%)
Dec 13, 2018 4.150 4.150 4.150 50 +0.00(+0.00%)
Dec 12, 2018 4.150 4.150 4.150 4.150 157 +0.08(+1.97%)
Dec 11, 2018 4.070 4.070 4.070 4.070 842 -0.03(-0.73%)
Dec 07, 2018 4.100 4.100 4.100 0 -0.01(-0.24%)
Dec 06, 2018 4.110 4.110 4.110 4.110 752 -0.07(-1.73%)
Dec 04, 2018 4.184 4.360 4.183 4.183 4,600 -0.05(-1.12%)
Dec 03, 2018 4.180 4.230 4.180 4.230 720 +0.11(+2.77%)
Nov 28, 2018 4.116 4.116 4.116 0 +0.06(+1.38%)
Nov 27, 2018 4.060 4.060 4.060 4.060 484 -0.12(-2.87%)
Nov 23, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 21, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 20, 2018 4.184 4.184 4.180 4.180 2,069 -0.03(-0.71%)
Nov 19, 2018 4.230 4.230 4.210 4.210 1,409 +0.10(+2.43%)
Nov 16, 2018 4.110 4.110 4.110 4.110 200 +0.07(+1.77%)
Nov 15, 2018 4.190 4.190 4.038 4.038 652 -0.17(-4.07%)
Nov 12, 2018 4.210 4.210 4.210 0 -0.15(-3.44%)
Nov 08, 2018 4.360 4.360 4.360 0 +0.06(+1.40%)
Nov 07, 2018 4.415 4.415 4.300 4.300 2,137 -0.14(-3.11%)
Nov 06, 2018 4.460 4.460 4.438 4.438 535 +0.31(+7.46%)
Nov 05, 2018 4.201 4.260 4.130 4.130 3,857 +0.09(+2.23%)
Nov 02, 2018 4.040 4.040 4.040 4.040 500 +0.04(+1.00%)
Nov 01, 2018 4.000 4.000 4.000 4.000 600 -0.20(-4.76%)
Oct 31, 2018 4.200 4.200 4.200 4.200 600 +0.17(+4.22%)
Oct 30, 2018 4.030 4.030 4.030 4.030 123 +0.00(+0.00%)
Oct 29, 2018 4.177 4.177 4.030 4.030 1,114 -0.09(-2.18%)
Oct 25, 2018 4.120 4.120 4.120 0 +0.09(+2.23%)
Oct 24, 2018 4.030 4.030 4.030 4.030 507 -0.27(-6.28%)
Oct 23, 2018 4.300 4.300 4.300 4.300 197 -0.06(-1.38%)
Oct 22, 2018 4.360 4.360 4.360 4.360 117 -0.07(-1.69%)
Oct 19, 2018 4.435 4.435 4.435 4.435 300 +0.08(+1.95%)
Oct 18, 2018 4.370 4.370 4.350 4.350 366 -0.02(-0.46%)
Oct 16, 2018 4.370 4.370 4.370 0 +0.00(+0.00%)
Oct 15, 2018 4.370 4.370 4.370 4.370 421 -0.03(-0.68%)
Oct 12, 2018 4.390 4.450 4.390 4.400 4,500 -0.13(-2.87%)
Oct 11, 2018 4.530 4.530 4.530 4.530 259 -0.29(-6.02%)
Oct 10, 2018 4.820 4.820 4.820 4.820 202 -0.09(-1.83%)
Oct 08, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 05, 2018 4.910 4.910 4.910 72 +0.00(+0.00%)
Oct 03, 2018 4.910 4.910 4.910 0 +0.00(+0.00%)
Oct 02, 2018 4.910 4.910 4.910 98 +0.00(+0.00%)
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.