Fortum PLC Historical Data - 1FORT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Italy
BIT
Fortum PLC (1FORT)
Fortum PLC (1FORT) Historical

Fortum PLC (1FORT)

13.275

-0.075

(-0.56%)

Closed April 27 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-0.187969924812	13.3	13.455	13.3	18	13.45471698	DE
4	-1.755	-11.6766467066	15.03	15.03	13.09	13	14.21941748	DE
12	-0.675	-4.83870967742	13.95	15.64	13.09	217	14.89072902	DE
26	-0.405	-2.96052631579	13.68	15.64	13.09	369	14.25315288	DE
52	1.185	9.80148883375	12.09	15.64	12.09	315	14.28508435	DE
156	0.6	4.73372781065	12.675	15.64	11.035	339	13.64217658	DE
260	0.6	4.73372781065	12.675	15.64	11.035	339	13.64217658	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745596500	13.275	-0.18	-1.30	13.275	13.275	13.275	0
1745510100	13.45	-0.01	-0.04	13.45	13.45	13.45	3
1745423700	13.455	0.15	1.17	13.455	13.455	13.455	50
1745337300	13.3	-0.08	-0.56	13.3	13.3	13.3	0
1744905300	13.375	-0.03	-0.22	13.375	13.375	13.375	0
1744818900	13.405	0.32	2.41	13.405	13.405	13.405	0
1744732500	13.09	-0.11	-0.80	13.09	13.09	13.09	0
1744646100	13.195	-1.84	-12.21	13.195	13.195	13.195	0
1744386900	15.03	0	0.00	15.03	15.03	15.03	0
1744300500	15.03	0	0.00	15.03	15.03	15.03	0
1744214100	15.03	0	0.00	15.03	15.03	15.03	0
1744127700	15.03	0	0.00	15.03	15.03	15.03	0
1744041300	15.03	0	0.00	15.03	15.03	15.03	0
1743782100	15.03	0	0.00	15.03	15.03	15.03	0
1743695700	15.03	0	0.00	15.03	15.03	15.03	0
1743609300	15.03	0	0.00	15.03	15.03	15.03	0
1743522900	15.03	-0.38	-2.43	15.03	15.03	15.03	50
1743440100	15.405	0	0.00	15.405	15.405	15.405	0
1743180900	15.405	0	0.00	15.405	15.405	15.405	0
1743094500	15.405	0	0.00	15.405	15.405	15.405	0
1743008100	15.405	0	0.00	15.405	15.405	15.405	0
1742921700	15.405	-0.04	-0.26	15.405	15.405	15.405	100
1742835300	15.445	0.03	0.16	15.445	15.445	15.445	200
1742576100	15.42	0	0.00	15.42	15.42	15.42	0
1742489700	15.42	0	0.00	15.42	15.42	15.42	0
1742403300	15.42	0	0.00	15.42	15.42	15.42	0
1742316900	15.42	0	0.00	15.42	15.42	15.42	0
1742230500	15.42	0	0.00	15.42	15.42	15.42	0
1741971300	15.42	0	0.00	15.42	15.42	15.42	0
1741884900	15.42	0.2	1.31	15.465	15.465	15.42	184
1741798500	15.22	-0.42	-2.69	15.22	15.22	15.22	144
1741712100	15.64	0.04	0.26	15.605	15.64	15.605	470
1741625700	15.6	0.75	5.09	15.6	15.6	15.6	3
1741366500	14.845	0	0.00	14.845	14.845	14.845	0
1741280100	14.845	0	0.00	14.845	14.845	14.845	0
1741193700	14.845	0	0.00	14.845	14.845	14.845	0
1741107300	14.845	-0.1	-0.64	14.845	14.845	14.845	2
1741020900	14.94	-0.22	-1.45	14.94	14.94	14.94	500
1740761700	15.16	0	0.00	15.16	15.16	15.16	0
1740675300	15.16	0	0.00	15.16	15.16	15.16	0
1740588900	15.16	0.48	3.27	15.16	15.16	15.16	600
1740502500	14.68	0	0.00	14.68	14.68	14.68	0
1740416100	14.68	0	0.00	14.68	14.68	14.68	0
1740156900	14.68	0	0.00	14.68	14.68	14.68	0
1740070500	14.68	0	0.00	14.68	14.68	14.68	0
1739984100	14.68	0.3	2.09	14.74	14.74	14.68	2000
1739897700	14.38	-0.11	-0.72	14.38	14.38	14.38	144
1739811300	14.485	0.11	0.77	14.485	14.485	14.485	194
1739552100	14.375	0	0.00	14.375	14.375	14.375	0
1739465700	14.375	0	0.00	14.375	14.375	14.375	0
1739379300	14.375	0.07	0.52	14.375	14.375	14.375	30
1739292900	14.3	0	0.00	14.3	14.3	14.3	0
1739206500	14.3	0.35	2.51	14.3	14.3	14.3	317
1738947300	13.95	0	0.00	13.95	13.95	13.95	0
1738860900	13.95	0	0.00	13.95	13.95	13.95	0
1738774500	13.95	0	0.00	13.95	13.95	13.95	0
1738688100	13.95	0	0.00	13.95	13.95	13.95	0
1738601700	13.95	0.6	4.53	13.95	13.95	13.95	2
1738342500	13.345	0	0.00	13.345	13.345	13.345	0
1738256100	13.345	0	0.00	13.345	13.345	13.345	0
1738169700	13.345	-0.11	-0.82	13.345	13.345	13.345	37
1738083300	13.455	-0.43	-3.06	13.455	13.455	13.455	37
1737996900	13.88	0	0.00	13.88	13.88	13.88	0

Investors Mutual

BNP Paribas Issuance

MSCI WORLD UCITS ETF EUR...

Nuveen Corporate Income ...

CAC Small Net Return

Nabors Energy Transition

Sabino Oliveira Com Nave... PN

DJ Global exUS MidCap To...

Luminar Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions