Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fosun International Ltd (OP: FOSUF )

0.5350 UNCHANGED
Last Price Updated: 1:48 PM EDT, Apr 25, 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 (%)
Nov 30, 2016 1.444 1.444 1.444 0 -0.03(-1.77%)
Nov 28, 2016 1.470 1.470 1.470 0 -0.03(-2.00%)
Nov 23, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 22, 2016 1.450 1.450 1.450 1.450 51,000 +0.02(+1.26%)
Nov 17, 2016 1.432 1.432 1.432 0 -0.02(-1.34%)
Oct 28, 2016 1.452 1.452 1.452 0 +0.03(+2.22%)
Oct 27, 2016 1.420 1.420 1.420 1.420 500 -0.07(-4.70%)
Oct 24, 2016 1.490 1.490 1.490 0 +0.00(+0.27%)
Oct 20, 2016 1.486 1.486 1.486 0 +0.00(+0.27%)
Oct 19, 2016 1.470 1.482 1.470 1.482 5,000 -0.05(-3.01%)
Oct 18, 2016 1.528 1.528 1.528 1.528 400 +0.09(+6.11%)
Oct 13, 2016 1.440 1.440 1.440 0 -0.06(-4.01%)
Oct 12, 2016 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Oct 10, 2016 1.500 1.500 1.500 0 -0.06(-4.08%)
Oct 07, 2016 1.564 1.564 1.564 1.564 5,700 +0.04(+2.89%)
Oct 06, 2016 1.520 1.520 1.520 1.520 2,000 +0.02(+1.33%)
Oct 03, 2016 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 30, 2016 1.500 1.500 1.500 0 -0.03(-1.66%)
Sep 29, 2016 1.525 1.525 1.525 1.525 0 +0.00(+0.00%)
Sep 28, 2016 1.525 1.525 1.525 1.525 0 +0.00(+0.00%)
Sep 27, 2016 1.525 1.525 1.525 1.525 500 -0.05(-3.46%)
Sep 22, 2016 1.580 1.580 1.580 0 -0.02(-1.25%)
Sep 21, 2016 1.580 1.600 1.580 1.600 15,360 +0.01(+0.63%)
Sep 16, 2016 1.590 1.590 1.590 0 +0.09(+6.00%)
Sep 13, 2016 1.500 1.500 1.500 0 -0.03(-1.96%)
Sep 12, 2016 1.530 1.530 1.530 1.530 2,000 -0.02(-1.29%)
Sep 09, 2016 1.550 1.550 1.550 1.550 200 +0.06(+4.03%)
Sep 08, 2016 1.490 1.490 1.490 1.490 3,000 +0.14(+10.37%)
Aug 30, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 22, 2016 1.350 1.350 1.350 0 -0.07(-4.83%)
Aug 19, 2016 1.419 1.419 1.419 1.419 3,500 -0.01(-0.67%)
Aug 17, 2016 1.428 1.428 1.428 0 -0.02(-1.52%)
Aug 12, 2016 1.450 1.450 1.450 0 +0.03(+2.11%)
Aug 11, 2016 1.420 1.420 1.420 1.420 1,000 +0.12(+9.23%)
Aug 08, 2016 1.300 1.300 1.300 0 -0.00(-0.31%)
Aug 05, 2016 1.300 1.304 1.300 1.304 5,000 +0.00(+0.31%)
Aug 04, 2016 1.330 1.330 1.300 1.300 13,400 -0.03(-2.26%)
Aug 01, 2016 1.330 1.330 1.330 0 +0.00(+0.30%)
Jul 29, 2016 1.340 1.340 1.326 1.326 36,750 -0.09(-6.62%)
Jul 28, 2016 1.420 1.420 1.420 1.420 400 +0.05(+3.65%)
Jul 26, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 25, 2016 1.370 1.370 1.370 1.370 7,300 +0.00(+0.00%)
Jul 19, 2016 1.370 1.370 1.370 0 +0.00(+0.15%)
Jul 15, 2016 1.368 1.368 1.368 0 +0.07(+5.23%)
Jul 14, 2016 1.300 1.300 1.300 1.300 700 -0.03(-2.26%)
Jul 13, 2016 1.330 1.330 1.330 1.330 100 +0.08(+6.40%)
Jul 11, 2016 1.250 1.250 1.250 0 -0.03(-2.46%)
Jun 29, 2016 1.282 1.282 1.282 0 +0.03(+2.52%)
Jun 24, 2016 1.250 1.250 1.250 0 -0.09(-6.83%)
Jun 22, 2016 1.342 1.342 1.342 0 +0.07(+5.64%)
Jun 21, 2016 1.270 1.270 1.270 1.270 2,500 +0.03(+2.58%)
Jun 17, 2016 1.238 1.238 1.238 0 -0.01(-0.96%)
Jun 16, 2016 1.250 1.250 1.250 1.250 2,000 -0.03(-2.34%)
Jun 15, 2016 1.280 1.280 1.280 1.280 400 +0.00(+0.00%)
Jun 13, 2016 1.280 1.280 1.280 0 -0.13(-9.22%)
Jun 01, 2016 1.410 1.410 1.410 0 -0.01(-0.70%)
May 31, 2016 1.420 1.420 1.420 1.420 1,000 +0.00(+0.14%)
May 27, 2016 1.418 1.418 1.418 0 +0.02(+1.29%)
May 26, 2016 1.400 1.400 1.400 1.400 2,500 +0.08(+6.06%)
May 23, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
May 20, 2016 1.320 1.320 1.320 1.320 2,400 -0.04(-2.94%)
May 19, 2016 1.360 1.360 1.360 1.360 450 +0.05(+3.82%)
May 17, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
May 16, 2016 1.320 1.320 1.300 1.310 2,800 +0.01(+0.46%)
May 13, 2016 1.304 1.304 1.304 1.304 227 -0.01(-0.46%)
May 11, 2016 1.310 1.310 1.310 0 -0.05(-3.68%)
May 06, 2016 1.360 1.360 1.360 0 -0.00(-0.11%)
May 05, 2016 1.330 1.361 1.330 1.361 12,000 -0.07(-4.79%)
Apr 28, 2016 1.430 1.430 1.430 0 +0.00(+0.00%)
Apr 27, 2016 1.430 1.430 1.430 1.430 4,000 +0.00(+0.00%)
Apr 26, 2016 1.430 1.430 1.430 1.430 1,235 +0.00(+0.00%)
Apr 22, 2016 1.430 1.430 1.430 0 -0.08(-5.05%)
Apr 21, 2016 1.480 1.506 1.480 1.506 1,800 +0.08(+5.31%)
Apr 19, 2016 1.430 1.430 1.430 0 -0.02(-1.11%)
Apr 18, 2016 1.446 1.446 1.446 1.446 2,000 -0.00(-0.27%)
Apr 14, 2016 1.450 1.450 1.450 0 -0.01(-0.68%)
Apr 13, 2016 1.410 1.460 1.410 1.460 2,895 +0.12(+8.96%)
Apr 06, 2016 1.340 1.340 1.340 0 -0.13(-8.84%)
Apr 04, 2016 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 01, 2016 1.470 1.470 1.470 1.470 400 +0.08(+5.76%)
Mar 23, 2016 1.390 1.390 1.390 0 -0.07(-4.79%)
Mar 21, 2016 1.460 1.460 1.460 0 +0.06(+4.00%)
Mar 18, 2016 1.390 1.404 1.390 1.404 11,900 +0.13(+10.54%)
Mar 10, 2016 1.270 1.270 1.270 0 -0.12(-8.63%)
Mar 08, 2016 1.390 1.390 1.390 0 +0.07(+5.30%)
Mar 04, 2016 1.320 1.320 1.320 0 -0.08(-5.71%)
Feb 22, 2016 1.400 1.400 1.400 0 +0.07(+5.26%)
Feb 18, 2016 1.330 1.330 1.330 0 +0.03(+2.31%)
Feb 17, 2016 1.300 1.300 1.300 1.300 2,000 +0.06(+4.84%)
Feb 09, 2016 1.240 1.240 1.240 0 +0.01(+1.14%)
Feb 08, 2016 1.240 1.240 1.220 1.226 3,300 -0.07(-5.69%)
Feb 03, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 28, 2016 1.300 1.300 1.300 0 +0.02(+1.40%)
Jan 26, 2016 1.282 1.282 1.282 0 +0.06(+5.34%)
Jan 21, 2016 1.217 1.217 1.217 0 -0.10(-7.80%)
Jan 19, 2016 1.320 1.320 1.320 0 +0.00(+0.15%)
Jan 15, 2016 1.318 1.318 1.318 0 +0.01(+0.61%)
Jan 13, 2016 1.310 1.310 1.310 0 -0.05(-3.68%)
Jan 12, 2016 1.330 1.360 1.330 1.360 4,127 +0.03(+2.26%)
Jan 11, 2016 1.330 1.330 1.330 1.330 1,000 -0.03(-2.21%)
Jan 08, 2016 1.400 1.400 1.350 1.360 4,015 -0.06(-4.23%)
Jan 07, 2016 1.420 1.420 1.420 1.420 1,000 -0.08(-5.33%)
Jan 05, 2016 1.500 1.500 1.500 0 +0.04(+2.74%)
Jan 04, 2016 1.500 1.500 1.460 1.460 3,000 -0.07(-4.58%)
Dec 31, 2015 1.530 1.530 1.530 0 -0.04(-2.30%)
Dec 29, 2015 1.566 1.566 1.566 0 +0.02(+1.03%)
Dec 28, 2015 1.500 1.550 1.500 1.550 5,884 +0.02(+1.31%)
Dec 24, 2015 1.530 1.530 1.530 0 -0.06(-3.77%)
Dec 23, 2015 1.540 1.590 1.540 1.590 29,300 -0.02(-1.24%)
Dec 22, 2015 1.610 1.610 1.610 1.610 1,000 -0.01(-0.62%)
Dec 21, 2015 1.570 1.620 1.570 1.620 6,200 +0.06(+4.11%)
Dec 18, 2015 1.510 1.560 1.510 1.556 5,260 +0.04(+2.77%)
Dec 17, 2015 1.510 1.514 1.510 1.514 4,500 -0.04(-2.32%)
Dec 16, 2015 1.500 1.550 1.500 1.550 16,743 +0.04(+2.65%)
Dec 15, 2015 1.520 1.520 1.510 1.510 11,987 -0.02(-1.31%)
Dec 14, 2015 1.530 1.540 1.520 1.530 27,224 +0.23(+17.69%)
Dec 11, 2015 1.640 1.640 1.000 1.300 165,846 -0.25(-16.13%)
Dec 10, 2015 1.722 1.722 1.500 1.550 49,699 -0.20(-11.43%)
Dec 08, 2015 1.750 1.750 1.750 0 -0.03(-1.69%)
Dec 07, 2015 1.780 1.780 1.780 1.780 3,930 -0.08(-4.30%)
Dec 03, 2015 1.860 1.860 1.860 0 -0.01(-0.53%)
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.