Fortum OYJ (PK) (FOJCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0665 | 2.02743902439 | 3.28 | 3.37 | 3.16 | 1936 | 3.27592426 | DR |
| 4 | 0.1265 | 3.92857142857 | 3.22 | 3.43 | 3.035 | 20666 | 3.14098684 | DR |
| 12 | 0.5665 | 20.3776978417 | 2.78 | 3.43 | 2.51 | 12528 | 3.02807788 | DR |
| 26 | 0.1215 | 3.76744186047 | 3.225 | 3.43 | 2.31 | 8012 | 2.97393398 | DR |
| 52 | 0.9185 | 37.8294892916 | 2.428 | 3.43 | 2.31 | 7034 | 2.90296515 | DR |
| 156 | -0.4835 | -12.6240208877 | 3.83 | 3.9 | 1.77 | 7796 | 2.83013481 | DR |
| 260 | 0.5065 | 17.8345070423 | 2.84 | 6.5 | 1.77 | 6806 | 3.4339206 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110880 | 3.3464999 | 0.09 | 2.81 | 3.315 | 3.3464999 | 3.315 | 2887 |
| 1743024540 | 3.255 | 0.04 | 1.15 | 3.255 | 3.255 | 3.255 | 209 |
| 1742938140 | 3.218 | -0.15 | -4.51 | 3.18 | 3.25 | 3.18 | 1415 |
| 1742851200 | 3.37 | 0.15 | 4.66 | 3.285 | 3.37 | 3.285 | 3069 |
| 1742592540 | 3.22 | -0.08 | -2.42 | 3.22 | 3.2599999 | 3.16 | 4030 |
| 1742505960 | 3.3 | 0.03 | 1.07 | 3.2799999 | 3.3 | 3.2799999 | 955 |
| 1742419200 | 3.265 | -0.17 | -4.81 | 3.2897 | 3.2897 | 3.265 | 624 |
| 1742333400 | 3.43 | 0.09 | 2.54 | 3.321 | 3.43 | 3.22 | 1214 |
| 1742246400 | 3.345 | -0.04 | -1.04 | 3.2515 | 3.345 | 3.2515 | 1554 |
| 1741987680 | 3.38 | 0.11 | 3.36 | 3.38 | 3.38 | 3.292 | 2141 |
| 1741901340 | 3.27 | -0.12 | -3.54 | 3.27 | 3.27 | 3.27 | 426 |
| 1741814940 | 3.39 | -0.03 | -0.88 | 3.35 | 3.39 | 3.315 | 4427 |
| 1741728480 | 3.42 | 0.07 | 2.09 | 3.42 | 3.42 | 3.384 | 2216 |
| 1741641600 | 3.35 | 0.17 | 5.18 | 3.32 | 3.38 | 3.32 | 14283 |
| 1741386540 | 3.185 | 0 | 0.00 | 3.185 | 3.185 | 3.185 | 0 |
| 1741300140 | 3.185 | 0.07 | 2.08 | 3.185 | 3.185 | 3.185 | 1314 |
| 1741213200 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1741126800 | 3.12 | 0 | 0.05 | 3.16 | 3.16 | 3.04 | 2470 |
| 1741040760 | 3.1184 | 0.08 | 2.75 | 3.06 | 3.1184 | 3.06 | 329420 |
| 1740781260 | 3.035 | -0.19 | -5.75 | 3.035 | 3.035 | 3.035 | 353 |
| 1740695340 | 3.22 | 0.07 | 2.22 | 3.22 | 3.22 | 3.1 | 1874 |
| 1740608400 | 3.15 | -0.04 | -1.25 | 3.15 | 3.15 | 3.15 | 2099 |
| 1740522480 | 3.19 | 0.19 | 6.33 | 3.19 | 3.19 | 3.19 | 489 |
| 1740435600 | 3 | -0.17 | -5.36 | 3.1 | 3.18 | 2.98 | 10766 |
| 1740176400 | 3.17 | 0.03 | 0.96 | 2.9674999 | 3.17 | 2.9674999 | 514 |
| 1740090480 | 3.14 | 0.04 | 1.29 | 2.86 | 3.15 | 2.86 | 475 |
| 1740003960 | 3.1 | 0.08 | 2.65 | 2.91 | 3.1 | 2.91 | 21648 |
| 1739917740 | 3.02 | 0.13 | 4.50 | 2.895 | 3.02 | 2.895 | 7374 |
| 1739571720 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1739485320 | 2.89 | 0.05 | 1.76 | 2.89 | 2.89 | 2.89 | 2910 |
| 1739398920 | 2.84 | -0.02 | -0.70 | 2.9 | 2.9 | 2.84 | 1776 |
| 1739312940 | 2.86 | -0.13 | -4.35 | 2.88 | 2.89 | 2.86 | 7960 |
| 1739226000 | 2.99 | 0.06 | 2.05 | 2.75 | 2.99 | 2.75 | 1885 |
| 1738967160 | 2.93 | 0.05 | 1.74 | 2.81 | 2.93 | 2.81 | 1142 |
| 1738880400 | 2.88 | 0.05 | 1.77 | 2.83 | 2.88 | 2.83 | 1660 |
| 1738794000 | 2.83 | -0.03 | -0.88 | 2.85 | 2.85 | 2.83 | 2417 |
| 1738708080 | 2.855 | -0.04 | -1.21 | 2.825 | 2.9315 | 2.825 | 53590 |
| 1738621740 | 2.89 | 0 | 0.00 | 2.7254999 | 2.89 | 2.7254999 | 18696 |
| 1738362000 | 2.89 | 0.03 | 1.05 | 2.8493 | 2.89 | 2.8493 | 32234 |
| 1738276080 | 2.86 | 0.03 | 1.06 | 2.815 | 2.86 | 2.7925 | 713 |
| 1738189740 | 2.83 | 0.09 | 3.28 | 2.83 | 2.83 | 2.83 | 13698 |
| 1738103280 | 2.74 | -0.13 | -4.53 | 2.73 | 2.75 | 2.73 | 4309 |
| 1738016820 | 2.87 | -0.01 | -0.35 | 2.8 | 2.87 | 2.7575 | 2017 |
| 1737757440 | 2.88 | 0.01 | 0.35 | 2.8899 | 2.8899 | 2.87 | 1461 |
| 1737671220 | 2.87 | -0.01 | -0.35 | 2.8 | 2.87 | 2.8 | 39838 |
| 1737584640 | 2.88 | 0.12 | 4.35 | 2.73 | 2.88 | 2.73 | 8310 |
| 1737498540 | 2.7599999 | 0.02 | 0.91 | 2.79 | 2.8 | 2.71 | 16397 |
| 1737152880 | 2.735 | 0.11 | 3.99 | 2.735 | 2.735 | 2.7246 | 3796 |
| 1737066420 | 2.63 | -0.15 | -5.40 | 2.7 | 2.77 | 2.63 | 2111 |
| 1736979720 | 2.7799999 | -0.02 | -0.71 | 2.7 | 2.7799999 | 2.695 | 1099 |
| 1736893380 | 2.8 | -0.01 | -0.43 | 2.67 | 2.8 | 2.67 | 1533 |
| 1736806800 | 2.812 | 0.08 | 3.00 | 2.82 | 2.82 | 2.795 | 1793 |
| 1736547720 | 2.73 | -0.11 | -3.87 | 2.5099999 | 2.74 | 2.5099999 | 3057 |
| 1736375340 | 2.84 | -0.02 | -0.70 | 2.77 | 2.84 | 2.762 | 1553 |
| 1736288940 | 2.86 | -0.08 | -2.72 | 2.86 | 2.86 | 2.86 | 282 |
| 1736202360 | 2.94 | 0.07 | 2.35 | 2.88 | 3.0299999 | 2.81 | 30039 |
| 1735942980 | 2.8725 | 0.11 | 3.89 | 2.85 | 2.8725 | 2.83 | 2802 |
| 1735856700 | 2.765 | 0.08 | 2.79 | 2.7799999 | 2.86 | 2.765 | 2052 |
| 1735683960 | 2.69 | -0.1 | -3.41 | 2.75 | 2.75 | 2.69 | 1849 |
| 1735597740 | 2.785 | -0.09 | -2.96 | 2.75 | 2.82 | 2.7 | 42218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
