OTC Markets OTCPK - Delayed Quote USD

Fortum Oyj (FOJCY)

Compare
2.7350
0.0000
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.73502.73502.72502.73502.73503,800
Jan 16, 20252.70002.77002.63002.63002.63002,100
Jan 15, 20252.70002.78002.69502.78002.78001,100
Jan 14, 20252.67002.80002.67002.80002.80001,500
Jan 13, 20252.82002.82002.79502.81202.81201,800
Jan 10, 20252.51002.74002.51002.73002.73003,100
Jan 8, 20252.77002.84002.76202.84002.84001,600
Jan 7, 20252.86002.86002.86002.86002.8600300
Jan 6, 20252.88003.03002.81002.94002.940030,000
Jan 3, 20252.85002.87302.83002.87302.87302,800
Jan 2, 20252.78002.86002.76502.76502.76502,100
Dec 31, 20242.75002.75002.69002.69002.69001,800
Dec 30, 20242.75002.82002.70002.78502.785042,200
Dec 27, 20242.84002.87002.71502.87002.87001,300
Dec 26, 20242.69002.77002.61002.61002.61005,500
Dec 24, 20242.55402.74502.31002.51002.51001,700
Dec 23, 20242.71002.71502.67002.67002.67008,600
Dec 20, 20242.58002.68002.58002.65002.65009,500
Dec 19, 20242.59502.69902.59502.60002.60003,000
Dec 18, 20242.62502.67502.57002.57002.570017,100
Dec 17, 20242.65502.76002.52002.75002.75002,300
Dec 16, 20242.68002.69802.61002.69002.69005,400
Dec 13, 20242.77502.84202.68902.68902.68901,400
Dec 12, 20242.80002.85002.78002.78002.78005,400
Dec 11, 20242.88002.92402.84602.84602.84601,700
Dec 10, 20242.92002.98402.87002.87002.87007,100
Dec 9, 20243.00603.00602.94002.94002.94004,200
Dec 6, 20242.98502.98502.95002.95002.9500600
Dec 5, 20242.88003.01302.88002.95002.95002,700
Dec 4, 20243.04003.04002.92002.92002.9200700
Dec 3, 20242.94503.08002.81002.81002.81003,600
Dec 2, 20242.94002.94002.90002.90002.90004,100
Nov 29, 20243.05503.05502.93002.93002.9300900
Nov 27, 20242.89702.89702.89702.89702.89702,100
Nov 26, 20242.78003.00902.78002.90002.90006,900
Nov 25, 20242.97002.98002.79002.79002.79002,900
Nov 22, 20242.85502.96002.85502.96002.96001,800
Nov 21, 20242.93503.01002.93503.01003.010010,200
Nov 20, 20242.88002.94402.83002.93002.93003,300
Nov 19, 20242.81902.81902.81202.81202.8120700
Nov 18, 20242.85002.96002.80302.96002.96001,600
Nov 15, 20242.89002.89002.89002.89002.8900500
Nov 14, 20242.83502.87202.77002.85002.85003,100
Nov 13, 20242.69002.79002.69002.76002.76001,600
Nov 12, 20242.80002.80002.80002.80002.8000400
Nov 11, 20242.84002.90302.82002.90302.90304,500
Nov 8, 20242.86402.87002.76102.84502.84508,700
Nov 7, 20242.86502.94002.85002.85002.85001,700
Nov 6, 20242.79402.83002.79002.83002.83008,800
Nov 5, 20242.87002.99002.81002.99002.99001,500
Nov 4, 20242.86502.97402.82002.97402.97409,600
Nov 1, 20242.84002.84002.84002.84002.8400800
Oct 31, 20242.76702.76702.76702.76702.7670700
Oct 30, 20242.92002.92002.92002.92002.9200300
Oct 29, 20242.89502.92002.88002.92002.92002,300
Oct 28, 20242.95502.96002.90002.90002.90003,800
Oct 25, 20242.90003.00002.73002.75002.750012,000
Oct 24, 20242.91903.02002.87503.02003.02002,000
Oct 23, 20242.97502.99502.95002.99102.99107,400
Oct 22, 20243.06003.06002.98003.06003.06004,300
Oct 21, 20243.10003.10003.10003.10003.1000400
Oct 18, 20243.12003.15003.12003.15003.1500700
Oct 17, 20243.15003.16003.14503.14503.1450600
Oct 16, 20242.90003.09002.90003.09003.0900700
Oct 15, 20243.10003.10003.10003.10003.1000400
Oct 14, 20243.06003.06003.06003.06003.0600500
Oct 11, 20242.89703.15002.89703.15003.1500800
Oct 10, 20243.01003.01002.98002.99502.99501,300
Oct 9, 20243.03503.03503.03503.03503.0350-
Oct 8, 20242.98503.03502.98503.03503.03502,700
Oct 7, 20243.00003.01002.98002.98002.98002,500
Oct 4, 20242.98003.07402.98003.04003.04002,200
Oct 3, 20243.02003.05002.96002.96002.960020,000
Oct 2, 2024 0.1270 Dividend
Oct 2, 20243.02003.10003.02003.10003.10003,700
Oct 1, 20243.25003.25003.14703.14703.02005,100
Sep 30, 20243.25003.25003.25003.25003.1188500
Sep 27, 20243.22503.22503.22503.22503.0949200
Sep 26, 20243.28003.32003.26403.31003.17641,500
Sep 25, 20243.20003.20003.17003.19003.06132,100
Sep 24, 20243.11503.11503.10003.10002.97491,700
Sep 23, 20243.17003.17003.13503.17003.04211,600
Sep 20, 20243.15003.15003.15003.15003.0229800
Sep 19, 20243.12003.12003.12003.12002.994120,200
Sep 18, 20243.13003.19403.13003.19403.06518,400
Sep 17, 20242.99003.07002.99003.07002.9461500
Sep 16, 20243.08003.08003.08003.08002.9557-
Sep 13, 20243.08003.08003.08003.08002.9557400
Sep 12, 20243.12003.12003.08203.08202.9576400
Sep 11, 20243.01003.12303.01003.12302.99707,300
Sep 10, 20243.12003.12003.12003.12002.99411,100
Sep 9, 20243.09003.09003.08003.08002.9557800
Sep 6, 20243.13003.13003.11003.11002.98453,100
Sep 5, 20243.08503.08503.07803.07802.9538300
Sep 4, 20243.05003.18003.00003.11002.984528,700
Sep 3, 20243.15503.15503.13903.13903.0123400
Aug 30, 20243.10203.19003.10203.19003.06131,300
Aug 29, 20243.17003.17003.17003.17003.0421300
Aug 28, 20243.18003.19003.18003.18003.05171,800
Aug 27, 20243.25003.25003.25003.25003.1188600
Aug 26, 20243.23003.23003.23003.23003.0997900
Aug 23, 20243.24003.24003.24003.24003.1092700
Aug 22, 20243.18003.21203.18003.18503.05653,500
Aug 21, 20243.19003.21903.19003.21903.0891500
Aug 20, 20243.19003.20003.19003.19203.06321,800
Aug 19, 20243.12603.16003.12603.16003.03251,600
Aug 16, 20243.05503.12603.05503.12602.99981,500
Aug 15, 20243.10003.10003.10003.10002.97495,900
Aug 14, 20243.10003.10003.01003.01002.8885300
Aug 13, 20243.08603.09403.08603.09402.9691500
Aug 12, 20243.00003.00003.00003.00002.8789300
Aug 9, 20242.94503.05002.94503.00002.87895,300
Aug 8, 20243.09103.10003.02803.10002.97492,700
Aug 7, 20243.06003.06003.05003.05002.92691,800
Aug 6, 20242.96002.96002.96002.96002.8405-
Aug 5, 20242.96002.96002.83402.96002.84051,100
Aug 2, 20243.03803.03802.95802.95802.8386600
Aug 1, 20243.00503.00503.00503.00502.8837-
Jul 31, 20243.02003.02003.00503.00502.8837400
Jul 30, 20242.96402.96402.82102.90002.78301,800
Jul 29, 20242.94602.95002.94602.95002.8310600
Jul 26, 20242.88002.95002.88002.95002.83106,000
Jul 25, 20243.02003.02003.02003.02002.8981-
Jul 24, 20243.00003.02003.00003.02002.89811,300
Jul 23, 20242.95002.95002.95002.95002.8310600
Jul 22, 20242.99003.06502.94003.01002.88851,600
Jul 19, 20243.07003.07003.07003.07002.9461-
Jul 18, 20242.94503.07002.94503.07002.9461700
Jul 17, 20242.96602.96602.96602.96602.8463-
Jul 16, 20242.94502.96602.87002.96602.84632,200
Jul 15, 20243.03503.03502.92002.92002.80221,300
Jul 12, 20242.96002.96002.96002.96002.8405700
Jul 11, 20242.93003.02002.93003.02002.89819,400
Jul 10, 20242.94002.94002.94002.94002.8214-
Jul 9, 20242.90002.94002.86002.94002.82147,200
Jul 8, 20242.96002.96002.92002.92002.8022600
Jul 5, 20242.93003.09302.93003.05002.92693,300
Jul 3, 20243.04003.04003.04003.04002.9173200
Jul 2, 20242.96502.98502.95002.98502.864510,800
Jul 1, 20242.98403.02002.95003.02002.89813,100
Jun 28, 20242.88502.90502.88402.90502.78781,000
Jun 27, 20242.95002.95502.95002.95502.8357800
Jun 26, 20243.05003.05003.05003.05002.9269600
Jun 25, 20242.86003.10002.86003.00002.87893,500
Jun 24, 20243.01603.09703.01603.06002.93655,400
Jun 21, 20243.07003.07003.04003.05502.9317900
Jun 20, 20243.10003.10003.10003.10002.97494,000
Jun 18, 20242.95002.95002.90302.90302.7858900
Jun 17, 20243.01003.04203.01003.04202.91921,100
Jun 14, 20242.89502.89502.89502.89502.7782500
Jun 13, 20243.11003.11003.11003.11002.9845900
Jun 12, 20242.96502.96502.96502.96502.8453400
Jun 11, 20242.89803.04002.89803.04002.9173900
Jun 10, 20242.92902.92902.91002.91002.7926600
Jun 7, 20242.81002.92002.81002.92002.80225,800
Jun 6, 20243.03003.03002.92102.92102.8031900
Jun 5, 20242.92003.04002.92003.04002.91731,100
Jun 4, 20242.89002.97002.89002.97002.85013,600
Jun 3, 20242.97002.97002.88002.88002.76381,000
May 31, 20243.05003.05003.00003.01002.88855,200
May 30, 20242.91003.05302.91003.01002.8885160,000
May 29, 20242.99003.04002.98003.04002.91732,700
May 28, 20242.98003.00002.98003.00002.87893,000
May 24, 20242.96502.96502.96502.96502.8453500
May 23, 20243.07003.07003.07003.07002.9461-
May 22, 20243.12503.12503.07003.07002.94613,900
May 21, 20243.14003.14003.14003.14003.0133-
May 20, 20243.14003.15003.14003.14003.01331,600
May 17, 20243.14003.15003.13903.13903.01231,300
May 16, 20243.00003.14002.88803.09002.965326,600
May 15, 20242.90002.99002.90002.99002.86934,100
May 14, 20242.92502.92502.86002.86002.74463,700
May 13, 20242.82502.88002.82502.88002.7638500
May 10, 20242.81002.85802.81002.85802.7427300
May 9, 20242.71002.71002.71002.71002.6006100
May 8, 20242.85002.85002.79502.79502.68221,600
May 7, 20242.81002.82002.72502.82002.70621,000
May 6, 20242.80002.80002.79002.79002.6774800
May 3, 20242.80002.82502.80002.82502.7110500
May 2, 20242.70002.73002.63002.63002.52391,900
May 1, 20242.70002.70002.70002.70002.5910800
Apr 30, 20242.46002.53002.46002.53002.42791,300
Apr 29, 20242.59002.62002.50002.62002.51431,400
Apr 26, 20242.57002.57002.52502.53202.42984,700
Apr 25, 20242.56002.56002.50002.50002.39914,600
Apr 24, 20242.63902.63902.56002.60002.49511,300
Apr 23, 20242.63002.63002.59002.59402.48931,600
Apr 22, 20242.57502.64902.50002.64002.53352,000
Apr 19, 20242.49002.66002.49002.66002.5527800
Apr 18, 20242.69902.69902.47002.55002.44712,300
Apr 17, 20242.46002.54002.46002.53002.42795,200
Apr 16, 20242.52002.63002.52002.57002.466318,200
Apr 15, 20242.56802.56802.45002.45002.35111,500
Apr 12, 20242.71002.71002.60002.64002.53353,100
Apr 11, 20242.60502.64002.59002.59002.48555,400
Apr 10, 20242.53002.55002.50002.52802.42606,600
Apr 9, 20242.57002.58002.56402.58002.47591,100
Apr 8, 20242.56002.60002.56002.58502.48075,300
Apr 5, 20242.51002.53002.51002.53002.42792,700
Apr 4, 20242.58502.58502.48002.48002.3799209,800
Apr 3, 20242.42002.42002.42002.42002.32231,400
Apr 2, 20242.43002.43002.40002.40002.30319,000
Apr 1, 20242.41002.44002.39002.41002.31277,500
Mar 28, 20242.42502.45202.41002.45202.35304,300
Mar 27, 20242.42802.45502.42802.45002.35111,300
Mar 26, 20242.44002.44502.44002.44402.34541,100
Mar 25, 20242.55002.55002.44502.46002.36074,000
Mar 22, 20242.56002.56002.51302.56002.45673,500
Mar 21, 20242.50002.54002.50002.53002.42791,800
Mar 20, 20242.54002.59302.54002.58002.47592,700
Mar 19, 20242.52002.63202.52002.58002.47594,000
Mar 18, 20242.48502.52002.47802.52002.41834,400
Mar 15, 20242.51802.51802.46002.47002.37032,100
Mar 14, 20242.48002.48902.45002.47002.3703900
Mar 13, 20242.51202.56002.50802.54002.43755,000
Mar 12, 20242.50002.51902.43002.43002.33193,600
Mar 11, 20242.63002.63002.48002.52002.418310,700
Mar 8, 20242.59002.59002.57002.57502.47111,400
Mar 7, 20242.59002.60002.57002.59002.485512,500
Mar 6, 20242.55002.56002.52002.56002.45674,800
Mar 5, 20242.53202.53202.48002.49002.38955,600
Mar 4, 20242.38002.41002.36002.37002.27449,600
Mar 1, 20242.40002.44002.39502.44002.34154,200
Feb 29, 20242.48002.48002.45002.47002.37038,300
Feb 28, 20242.50002.50002.43002.45002.35115,800
Feb 27, 20242.40002.42002.39002.42002.32235,100
Feb 26, 20242.40002.41002.36002.36002.26482,100
Feb 23, 20242.35002.36802.33002.36802.27242,700
Feb 22, 20242.38002.39002.34502.34502.25044,200
Feb 21, 20242.45002.45002.34602.34602.25132,800
Feb 20, 20242.34002.36002.31002.36002.26485,400
Feb 16, 20242.34002.36002.33002.35002.255217,300
Feb 15, 20242.29402.38002.29402.38002.28401,700
Feb 14, 20242.31002.31002.30002.30002.20721,400
Feb 13, 20242.32002.39002.29002.29002.197615,900
Feb 12, 20242.36002.41002.35302.41002.31274,600
Feb 9, 20242.42502.48002.36002.42502.327115,200
Feb 8, 20242.48302.53502.43002.43302.334813,200
Feb 7, 20242.50002.54002.44002.53002.427929,800
Feb 6, 20242.62002.64002.62002.64002.5335300
Feb 5, 20242.63502.64002.59002.63002.52396,300
Feb 2, 20242.64502.65002.59502.60602.50084,400
Feb 1, 20242.67502.67502.66502.66502.5575700
Jan 31, 20242.69002.73502.67002.67002.56223,700
Jan 30, 20242.71002.71002.65002.69002.58142,400
Jan 29, 20242.66502.66502.61002.66002.55273,000
Jan 26, 20242.65002.68502.65002.67502.56701,500
Jan 25, 20242.70002.70002.70002.70002.5910-
Jan 24, 20242.69402.70002.68002.70002.59101,200
Jan 23, 20242.61002.64502.61002.64002.53351,800
Jan 22, 20242.65502.70002.62002.62002.514313,500
Jan 19, 20242.63402.67602.60402.67602.56801,200
Jan 18, 20242.63002.63002.58002.61002.50472,600

Related Tickers

KAEPY The Kansai Electric Power Company, Incorporated
5.60
-5.08%
 
TKECY Tokyo Electric Power Company Holdings, Incorporated
2.9900
+7.94%
 
TKECF Tokyo Electric Power Company Holdings, Incorporated
2.6600
+0.38%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
5.79
+1.22%