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 (%)
Feb 28, 2019 1.610 1.690 1.610 1.690 1,416 -0.02(-1.17%)
Feb 26, 2019 1.710 1.710 1.710 0 +0.03(+1.79%)
Feb 22, 2019 1.680 1.680 1.680 0 +0.18(+12.00%)
Feb 15, 2019 1.500 1.500 1.500 0 -0.05(-3.23%)
Feb 13, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 12, 2019 1.540 1.550 1.540 1.550 5,000 +0.07(+4.73%)
Feb 11, 2019 1.480 1.480 1.480 1.480 162 -0.05(-3.27%)
Feb 07, 2019 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 05, 2019 1.550 1.550 1.550 0 +0.05(+3.33%)
Feb 04, 2019 1.470 1.500 1.470 1.500 5,422 -0.02(-1.32%)
Feb 01, 2019 1.520 1.520 1.500 1.520 12,300 +0.02(+1.33%)
Jan 31, 2019 1.500 1.500 1.500 1.500 400 +0.10(+7.14%)
Jan 30, 2019 1.419 1.419 1.400 1.400 1,300 +0.03(+2.19%)
Jan 29, 2019 1.370 1.370 1.370 1.370 500 -0.04(-2.84%)
Jan 28, 2019 1.430 1.430 1.400 1.410 11,424 -0.01(-0.70%)
Jan 24, 2019 1.420 1.420 1.420 0 +0.00(+0.00%)
Jan 23, 2019 1.420 1.420 1.420 1.420 500 -0.02(-1.72%)
Jan 18, 2019 1.445 1.445 1.445 0 +0.09(+7.02%)
Jan 17, 2019 1.350 1.370 1.320 1.350 3,300 -0.04(-2.88%)
Jan 16, 2019 1.420 1.420 1.390 1.390 10,105 +0.02(+1.46%)
Jan 15, 2019 1.371 1.371 1.370 1.370 2,100 +0.03(+1.86%)
Jan 14, 2019 1.350 1.350 1.345 1.345 8,944 -0.04(-3.24%)
Jan 11, 2019 1.390 1.390 1.390 1.390 200 +0.04(+2.96%)
Jan 10, 2019 1.350 1.350 1.350 1.350 1,809 -0.01(-0.74%)
Jan 09, 2019 1.360 1.360 1.360 1.360 2,050 -0.04(-2.86%)
Jan 07, 2019 1.400 1.400 1.400 0 -0.02(-1.41%)
Jan 04, 2019 1.354 1.420 1.350 1.420 5,900 +0.02(+1.43%)
Jan 02, 2019 1.400 1.400 1.400 0 -0.08(-5.41%)
Dec 31, 2018 1.490 1.490 1.480 1.480 4,300 +0.08(+5.71%)
Dec 28, 2018 1.500 1.500 1.400 1.400 30,000 -0.08(-5.41%)
Dec 27, 2018 1.480 1.480 1.480 1.480 1,000 +0.03(+2.42%)
Dec 21, 2018 1.445 1.445 1.445 0 -0.05(-3.67%)
Dec 20, 2018 1.500 1.500 1.500 1.500 3,100 +0.01(+0.67%)
Dec 19, 2018 1.490 1.490 1.490 1.490 500 -0.09(-5.70%)
Dec 18, 2018 1.524 1.580 1.524 1.580 7,556 +0.04(+2.56%)
Dec 17, 2018 1.600 1.610 1.540 1.540 11,300 -0.07(-4.32%)
Dec 14, 2018 1.610 1.610 1.610 1.610 2,000 -0.04(-2.42%)
Dec 13, 2018 1.650 1.650 1.650 1.650 3,000 +0.07(+4.56%)
Dec 12, 2018 1.578 1.578 1.578 1.578 11,000 +0.08(+5.20%)
Dec 10, 2018 1.500 1.500 1.500 0 -0.05(-3.23%)
Dec 07, 2018 1.550 1.550 1.550 1.550 600 -0.08(-4.91%)
Dec 06, 2018 1.630 1.630 1.590 1.630 1,115 +0.01(+0.62%)
Dec 04, 2018 1.620 1.620 1.620 0 +0.00(+0.00%)
Dec 03, 2018 1.620 1.620 1.620 45 +0.00(+0.00%)
Nov 30, 2018 1.620 1.620 1.620 1.620 7,800 +0.03(+1.89%)
Nov 29, 2018 1.590 1.590 1.590 1.590 300 -0.02(-1.24%)
Nov 28, 2018 1.550 1.610 1.550 1.610 13,558 -0.01(-0.62%)
Nov 27, 2018 1.620 1.620 1.620 1.620 1,000 +0.00(+0.00%)
Nov 26, 2018 1.480 1.620 1.480 1.620 13,600 +0.02(+1.25%)
Nov 23, 2018 1.607 1.607 1.600 1.600 1,700 +0.04(+2.56%)
Nov 21, 2018 1.560 1.560 1.560 0 -0.09(-5.45%)
Nov 20, 2018 1.670 1.670 1.650 1.650 1,790 +0.00(+0.00%)
Nov 19, 2018 1.690 1.690 1.650 1.650 800 -0.02(-1.20%)
Nov 16, 2018 1.670 1.670 1.670 1.670 1,300 +0.06(+3.88%)
Nov 15, 2018 1.670 1.670 1.608 1.608 6,500 +0.03(+1.75%)
Nov 14, 2018 1.640 1.640 1.580 1.580 3,800 -0.02(-1.25%)
Nov 13, 2018 1.600 1.600 1.600 1.600 1,000 +0.02(+1.27%)
Nov 12, 2018 1.580 1.580 1.580 1.580 500 +0.05(+3.13%)
Nov 09, 2018 1.550 1.550 1.532 1.532 1,400 -0.06(-3.65%)
Nov 08, 2018 1.590 1.590 1.555 1.590 15,538 -0.01(-0.63%)
Nov 07, 2018 1.630 1.630 1.600 1.600 1,550 +0.01(+0.85%)
Nov 06, 2018 1.520 1.587 1.520 1.587 600 +0.07(+4.38%)
Nov 05, 2018 1.520 1.520 1.520 1.520 1,743 +0.07(+4.83%)
Nov 02, 2018 1.450 1.450 1.450 11 +0.00(+0.00%)
Nov 01, 2018 1.450 1.450 1.450 1.450 320 +0.05(+3.39%)
Oct 30, 2018 1.403 1.403 1.403 0 -0.10(-6.50%)
Oct 26, 2018 1.500 1.500 1.500 0 +0.04(+2.74%)
Oct 23, 2018 1.460 1.460 1.460 0 -0.07(-4.58%)
Oct 19, 2018 1.530 1.530 1.530 0 +0.03(+2.00%)
Oct 16, 2018 1.500 1.500 1.500 0 -0.02(-1.32%)
Oct 15, 2018 1.485 1.520 1.485 1.520 298 -0.01(-0.75%)
Oct 12, 2018 1.490 1.532 1.490 1.532 13,500 -0.08(-4.88%)
Oct 08, 2018 1.610 1.610 1.610 0 -0.05(-3.01%)
Oct 05, 2018 1.660 1.660 1.660 1.660 1,000 -0.01(-0.60%)
Oct 04, 2018 1.670 1.670 1.670 1.670 2,000 -0.06(-3.47%)
Oct 03, 2018 1.730 1.730 1.730 1.730 8,000 -0.07(-3.89%)
Oct 02, 2018 1.681 1.800 1.681 1.800 21,920 +0.11(+6.51%)
Oct 01, 2018 1.688 1.690 1.688 1.690 2,600 -0.05(-3.10%)
Sep 28, 2018 1.744 1.744 1.744 1.744 2,500 -0.01(-0.74%)
Sep 27, 2018 1.730 1.757 1.730 1.757 4,500 -0.02(-1.35%)
Sep 25, 2018 1.781 1.781 1.781 0 +0.05(+2.90%)
Sep 19, 2018 1.731 1.731 1.731 0 +0.06(+3.64%)
Sep 18, 2018 1.670 1.670 1.670 1.670 150 +0.00(+0.00%)
Sep 13, 2018 1.670 1.670 1.670 0 -0.05(-2.91%)
Sep 11, 2018 1.720 1.720 1.720 0 +0.06(+3.61%)
Sep 10, 2018 1.620 1.660 1.620 1.660 14,332 -0.09(-5.14%)
Sep 06, 2018 1.750 1.750 1.750 0 -0.10(-5.41%)
Sep 04, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 31, 2018 1.850 1.850 1.850 0 -0.04(-2.12%)
Aug 30, 2018 1.890 1.890 1.890 1.890 4,000 +0.00(+0.00%)
Aug 28, 2018 1.890 1.890 1.890 0 +0.12(+6.54%)
Aug 24, 2018 1.774 1.774 1.774 0 +0.02(+1.37%)
Aug 23, 2018 1.750 1.750 1.750 1.750 500 -0.09(-4.89%)
Aug 22, 2018 1.776 1.840 1.776 1.840 10,200 +0.08(+4.49%)
Aug 21, 2018 1.761 1.761 1.761 1.761 500 +0.09(+5.45%)
Aug 20, 2018 1.670 1.670 1.670 1.670 5,600 +0.04(+2.45%)
Aug 17, 2018 1.630 1.630 1.630 1.630 1,500 -0.10(-5.78%)
Aug 13, 2018 1.730 1.730 1.730 0 +0.00(+0.00%)
Aug 07, 2018 1.730 1.730 1.730 0 +0.06(+3.65%)
Aug 06, 2018 1.669 1.669 1.669 1.669 800 -0.05(-2.97%)
Aug 02, 2018 1.720 1.720 1.720 0 -0.08(-4.44%)
Aug 01, 2018 1.800 1.800 1.800 1.800 1,000 -0.10(-5.22%)
Jul 25, 2018 1.899 1.899 1.899 0 +0.10(+5.51%)
Jul 24, 2018 1.770 1.800 1.770 1.800 2,700 +0.02(+1.24%)
Jul 23, 2018 1.860 1.860 1.778 1.778 3,500 -0.04(-2.31%)
Jul 20, 2018 1.820 1.820 1.820 1.820 1,800 -0.02(-1.09%)
Jul 18, 2018 1.840 1.840 1.840 0 +0.05(+2.79%)
Jul 13, 2018 1.790 1.790 1.790 0 -0.05(-2.72%)
Jul 09, 2018 1.840 1.840 1.840 0 +0.04(+2.00%)
Jul 06, 2018 1.804 1.804 1.804 1.804 10,000 +0.00(+0.22%)
Jul 05, 2018 1.800 1.800 1.800 1.800 6,935 +0.02(+1.03%)
Jul 02, 2018 1.782 1.782 1.782 0 -0.06(-3.17%)
Jun 29, 2018 1.840 1.840 1.840 1.840 600 -0.04(-2.13%)
Jun 27, 2018 1.880 1.880 1.880 0 +0.01(+0.53%)
Jun 26, 2018 1.870 1.870 1.870 1.870 5,300 +0.04(+2.19%)
Jun 25, 2018 1.830 1.830 1.830 1.830 1,200 -0.19(-9.41%)
Jun 22, 2018 1.980 2.020 1.970 2.020 10,120 +0.04(+2.02%)
Jun 21, 2018 1.980 1.980 1.980 0 +0.00(+0.00%)
Jun 20, 2018 1.980 1.980 1.980 1.980 2,592 +0.00(+0.00%)
Jun 19, 2018 1.988 1.988 1.980 1.980 5,722 -0.18(-8.33%)
Jun 18, 2018 2.160 2.160 2.160 2.160 300 -0.01(-0.46%)
Jun 12, 2018 2.170 2.170 2.170 0 +0.01(+0.28%)
Jun 11, 2018 2.164 2.164 2.164 2.164 1,000 -0.02(-1.14%)
Jun 08, 2018 2.189 2.189 2.189 2.189 1,131 -0.02(-0.95%)
Jun 05, 2018 2.210 2.210 2.210 0 +0.05(+2.31%)
Jun 01, 2018 2.160 2.160 2.160 0 +0.02(+0.93%)
May 31, 2018 2.140 2.140 2.140 2.140 2,000 -0.07(-3.17%)
May 29, 2018 2.210 2.210 2.210 0 -0.02(-0.72%)
May 23, 2018 2.226 2.226 2.226 0 +0.06(+2.58%)
May 22, 2018 2.170 2.170 2.170 2.170 3,000 +0.00(+0.00%)
May 21, 2018 2.230 2.230 2.170 2.170 2,800 -0.06(-2.69%)
May 17, 2018 2.230 2.230 2.230 0 +0.06(+2.76%)
May 15, 2018 2.170 2.170 2.170 0 +0.00(+0.18%)
May 10, 2018 2.166 2.166 2.166 0 +0.02(+0.75%)
May 08, 2018 2.150 2.150 2.150 0 +0.08(+3.86%)
May 07, 2018 2.070 2.070 2.070 2.070 2,400 -0.17(-7.59%)
May 04, 2018 2.240 2.260 2.240 2.240 8,239 +0.09(+4.19%)
May 03, 2018 2.200 2.200 2.150 2.150 900 -0.03(-1.38%)
Apr 30, 2018 2.180 2.180 2.180 0 +0.06(+2.64%)
Apr 25, 2018 2.124 2.124 2.124 0 -0.02(-0.75%)
Apr 24, 2018 2.140 2.140 2.140 2.140 150 +0.00(+0.00%)
Apr 23, 2018 2.140 2.140 2.140 2.140 300 +0.00(+0.00%)
Apr 20, 2018 2.170 2.170 2.140 2.140 18,257 -0.08(-3.60%)
Apr 19, 2018 2.220 2.220 2.220 2.220 6,300 +0.01(+0.45%)
Apr 18, 2018 2.230 2.230 2.195 2.210 13,850 +0.00(+0.00%)
Apr 17, 2018 2.230 2.230 2.210 2.210 1,100 +0.01(+0.45%)
Apr 10, 2018 2.200 2.200 2.200 0 -0.03(-1.35%)
Apr 06, 2018 2.230 2.230 2.230 0 +0.08(+3.72%)
Apr 05, 2018 2.150 2.150 2.150 2.150 1,000 -0.06(-2.71%)
Apr 04, 2018 2.234 2.234 2.210 2.210 5,722 -0.04(-1.78%)
Apr 03, 2018 2.290 2.290 2.250 2.250 6,304 +0.06(+2.74%)
Apr 02, 2018 2.214 2.214 2.190 2.190 8,300 -0.02(-0.73%)
Mar 29, 2018 2.206 2.206 2.206 0 -0.13(-5.73%)
Mar 28, 2018 2.340 2.340 2.340 2.340 100 +0.03(+1.30%)
Mar 27, 2018 2.302 2.330 2.280 2.310 33,815 +0.08(+3.49%)
Mar 26, 2018 2.232 2.232 2.232 2.232 1,000 +0.11(+5.28%)
Mar 23, 2018 2.110 2.120 2.110 2.120 1,200 -0.14(-6.19%)
Mar 22, 2018 2.250 2.260 2.180 2.260 11,030 -0.05(-2.16%)
Mar 21, 2018 2.310 2.320 2.285 2.310 29,620 +0.00(+0.00%)
Mar 20, 2018 2.310 2.310 2.310 2.310 3,050 +0.10(+4.71%)
Mar 19, 2018 2.230 2.230 2.180 2.206 8,008 -0.04(-1.96%)
Mar 16, 2018 2.280 2.280 2.240 2.250 13,700 -0.00(-0.09%)
Mar 15, 2018 2.276 2.276 2.228 2.252 12,677 +0.05(+2.36%)
Mar 14, 2018 2.200 2.200 2.200 2.200 1,500 +0.00(+0.00%)
Mar 13, 2018 2.200 2.200 2.190 2.200 9,543 +0.02(+0.92%)
Mar 12, 2018 2.180 2.180 2.180 2.180 454 +0.06(+3.02%)
Mar 08, 2018 2.116 2.116 2.116 0 +0.02(+0.86%)
Mar 07, 2018 2.120 2.120 2.098 2.098 2,000 -0.06(-2.87%)
Mar 06, 2018 2.200 2.200 2.120 2.160 12,729 +0.02(+0.93%)
Mar 05, 2018 2.120 2.140 2.046 2.140 2,800 +0.00(+0.00%)
Mar 02, 2018 2.140 2.140 2.140 2.140 500 +0.03(+1.42%)
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.