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 (%)
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%)
Dec 01, 2015 1.870 1.870 1.870 0 -0.02(-1.06%)
Nov 23, 2015 1.890 1.890 1.890 0 +0.00(+0.21%)
Nov 20, 2015 1.886 1.886 1.886 1.886 1,300 +0.03(+1.40%)
Nov 18, 2015 1.860 1.860 1.860 0 +0.00(+0.00%)
Nov 16, 2015 1.860 1.860 1.860 0 -0.02(-1.06%)
Nov 13, 2015 1.930 1.930 1.880 1.880 238 +0.02(+1.08%)
Nov 09, 2015 1.860 1.860 1.860 0 -0.14(-6.91%)
Nov 06, 2015 1.998 1.998 1.998 1.998 1,576 -0.00(-0.10%)
Nov 05, 2015 2.000 2.000 2.000 2.000 1,047 +0.12(+6.38%)
Nov 02, 2015 1.880 1.880 1.880 0 +0.02(+1.08%)
Oct 30, 2015 1.920 1.920 1.860 1.860 1,560 -0.05(-2.62%)
Oct 29, 2015 1.910 1.910 1.910 1.910 1,049 -0.02(-1.04%)
Oct 28, 2015 1.904 1.930 1.904 1.930 760 -0.02(-0.92%)
Oct 27, 2015 1.948 1.948 1.948 1.948 1,500 -0.03(-1.62%)
Oct 26, 2015 1.900 1.980 1.900 1.980 7,607 +0.05(+2.59%)
Oct 22, 2015 1.930 1.930 1.930 0 +0.00(+0.00%)
Oct 21, 2015 1.990 1.990 1.930 1.930 1,200 -0.02(-1.23%)
Oct 20, 2015 1.960 1.960 1.954 1.954 3,350 +0.04(+2.30%)
Oct 19, 2015 1.930 1.930 1.910 1.910 1,170 +0.01(+0.53%)
Oct 15, 2015 1.900 1.900 1.900 0 +0.07(+3.60%)
Oct 14, 2015 1.820 1.836 1.820 1.834 3,550 +0.01(+0.77%)
Oct 12, 2015 1.820 1.820 1.820 0 -0.06(-3.19%)
Oct 09, 2015 1.880 1.880 1.880 1.880 3,000 +0.06(+3.30%)
Oct 08, 2015 1.820 1.820 1.820 1.820 300 -0.02(-1.09%)
Oct 06, 2015 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 05, 2015 1.840 1.840 1.840 1.840 100 +0.06(+3.60%)
Oct 02, 2015 1.776 1.776 1.776 1.776 6,564 -0.01(-0.78%)
Sep 28, 2015 1.790 1.790 1.790 0 -0.02(-1.10%)
Sep 25, 2015 1.722 1.810 1.722 1.810 2,583 +0.11(+6.47%)
Sep 23, 2015 1.700 1.700 1.700 0 -0.06(-3.41%)
Sep 16, 2015 1.760 1.760 1.760 0 +0.03(+1.62%)
Sep 15, 2015 1.700 1.732 1.700 1.732 1,615 -0.04(-2.15%)
Sep 14, 2015 1.770 1.770 1.770 1.770 300 -0.02(-1.12%)
Sep 11, 2015 1.790 1.790 1.790 1.790 137 -0.03(-1.65%)
Sep 09, 2015 1.820 1.820 1.820 0 +0.15(+8.98%)
Sep 08, 2015 1.780 1.780 1.670 1.670 3,400 +0.08(+5.03%)
Sep 04, 2015 1.590 1.590 1.590 0 -0.01(-0.63%)
Sep 03, 2015 1.600 1.600 1.600 1.600 1,000 +0.02(+1.01%)
Sep 02, 2015 1.540 1.584 1.540 1.584 1,600 -0.07(-4.00%)
Sep 01, 2015 1.650 1.650 1.600 1.650 15,300 -0.06(-3.51%)
Aug 31, 2015 1.720 1.720 1.700 1.710 27,332 -0.09(-5.00%)
Aug 28, 2015 1.810 1.830 1.740 1.800 43,116 +0.12(+7.14%)
Aug 26, 2015 1.680 1.680 1.680 0 +0.06(+3.83%)
Aug 25, 2015 1.560 1.630 1.560 1.618 11,345 +0.12(+7.87%)
Aug 24, 2015 1.540 1.540 1.460 1.500 14,180 -0.05(-3.23%)
Aug 21, 2015 1.600 1.600 1.550 1.550 75,750 -0.20(-11.43%)
Aug 20, 2015 1.750 1.750 1.720 1.750 7,675 -0.14(-7.41%)
Aug 18, 2015 1.890 1.890 1.890 0 -0.05(-2.58%)
Aug 11, 2015 1.940 1.940 1.940 0 -0.25(-11.42%)
Aug 10, 2015 2.190 2.190 2.190 2.190 1,000 +0.11(+5.29%)
Aug 05, 2015 2.080 2.080 2.080 0 -0.02(-0.95%)
Aug 04, 2015 2.020 2.100 2.020 2.100 9,283 +0.11(+5.53%)
Aug 03, 2015 2.070 2.070 1.990 1.990 1,400 -0.07(-3.40%)
Jul 29, 2015 2.060 2.060 2.060 0 -0.07(-3.29%)
Jul 28, 2015 2.120 2.130 1.990 2.130 4,912 -0.04(-1.84%)
Jul 27, 2015 2.150 2.170 2.150 2.170 2,750 -0.07(-3.13%)
Jul 24, 2015 2.340 2.340 2.240 2.240 5,475 -0.04(-1.75%)
Jul 23, 2015 2.280 2.280 2.280 2.280 9,791 -0.05(-2.31%)
Jul 17, 2015 2.334 2.334 2.334 0 -0.02(-0.68%)
Jul 14, 2015 2.350 2.350 2.350 0 +0.11(+4.91%)
Jul 10, 2015 2.240 2.240 2.240 0 +0.23(+11.44%)
Jul 09, 2015 2.030 2.060 2.010 2.010 9,155 +0.30(+17.54%)
Jul 08, 2015 1.780 1.780 1.710 1.710 18,650 -0.08(-4.47%)
Jul 07, 2015 1.970 1.780 1.790 62,633 -0.18(-9.14%)
Jul 06, 2015 2.050 2.070 1.970 1.970 50,000 -0.44(-18.26%)
Jun 30, 2015 2.410 2.410 2.410 0 +0.19(+8.56%)
Jun 29, 2015 2.370 2.370 2.220 2.220 31,184 -0.41(-15.59%)
Jun 26, 2015 2.630 2.630 2.630 2.630 758 -0.06(-2.23%)
Jun 25, 2015 2.690 2.690 2.690 2.690 1,500 -0.05(-1.82%)
Jun 23, 2015 2.740 2.740 2.740 40 +0.13(+4.98%)
Jun 18, 2015 2.610 2.610 2.610 0 +0.06(+2.35%)
Jun 10, 2015 2.550 2.550 2.550 56 +0.05(+2.00%)
Jun 09, 2015 2.500 2.500 2.500 2.500 100 -0.16(-6.02%)
Jun 08, 2015 2.660 2.660 2.660 2.660 5,000 -0.05(-1.85%)
Jun 05, 2015 2.710 2.710 2.710 2.710 190 +0.10(+3.83%)
May 29, 2015 2.610 2.610 2.610 0 -0.08(-2.97%)
May 27, 2015 2.690 2.690 2.690 0 +0.04(+1.51%)
May 26, 2015 2.650 2.650 2.650 2.650 1,200 -0.05(-1.85%)
May 22, 2015 2.700 2.700 2.700 0 +0.03(+1.12%)
May 21, 2015 2.670 2.670 2.670 2.670 1,761 +0.21(+8.71%)
May 18, 2015 2.456 2.456 2.456 0 +0.05(+1.91%)
May 15, 2015 2.500 2.500 2.410 2.410 3,587 -0.29(-10.74%)
May 13, 2015 2.700 2.700 2.700 102 +0.04(+1.50%)
May 12, 2015 2.680 2.680 2.630 2.660 8,337 -0.08(-2.92%)
May 08, 2015 2.740 2.740 2.740 0 +0.18(+7.03%)
May 07, 2015 2.560 2.560 2.560 2.560 400 +0.05(+1.99%)
May 06, 2015 2.540 2.540 2.510 2.510 7,300 -0.10(-3.83%)
May 05, 2015 2.750 2.750 2.610 2.610 11,700 -0.14(-5.09%)
May 04, 2015 2.580 2.750 2.580 2.750 2,000 +0.18(+7.00%)
May 01, 2015 2.570 2.570 2.570 2.570 1,859 +0.06(+2.39%)
Apr 29, 2015 2.510 2.510 2.510 0 +0.11(+4.58%)
Apr 28, 2015 2.400 2.400 2.400 2.400 2,500 -0.08(-3.23%)
Apr 27, 2015 2.420 2.480 2.420 2.480 350 +0.08(+3.33%)
Apr 24, 2015 2.400 2.400 2.400 2.400 3,000 -0.04(-1.56%)
Apr 22, 2015 2.438 2.438 2.438 0 +0.04(+1.58%)
Apr 21, 2015 2.400 2.400 2.400 2.400 13,425 -0.05(-2.04%)
Apr 20, 2015 2.400 2.450 2.240 2.450 19,700 -0.08(-3.16%)
Apr 17, 2015 2.490 2.530 2.490 2.530 19,625 -0.07(-2.69%)
Apr 16, 2015 2.600 2.600 2.600 2.600 1,005 +0.03(+1.17%)
Apr 15, 2015 2.570 2.570 2.570 2.570 250 +0.25(+10.78%)
Apr 14, 2015 2.460 2.460 2.320 2.320 600 -0.28(-10.77%)
Apr 13, 2015 2.690 2.690 2.600 2.600 23,780 +0.18(+7.44%)
Apr 10, 2015 2.420 2.420 2.398 2.420 6,059 +0.11(+4.67%)
Apr 09, 2015 2.312 2.312 2.312 2.312 20,000 +0.11(+5.09%)
Apr 07, 2015 2.200 2.200 2.200 0 +0.02(+0.92%)
Apr 06, 2015 2.180 2.180 2.172 2.180 7,960 +0.05(+2.35%)
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.