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 22, 2021 1.480 1.480 1.480 0 +0.06(+4.23%)
Mar 11, 2021 1.420 1.420 1.420 0 -0.01(-0.39%)
Mar 09, 2021 1.425 1.425 1.425 0 -0.03(-2.30%)
Mar 08, 2021 1.459 1.459 1.459 1.459 660 -0.06(-3.66%)
Mar 02, 2021 1.514 1.514 1.514 0 +0.00(+0.00%)
Feb 26, 2021 1.514 1.514 1.514 0 +0.00(+0.00%)
Feb 23, 2021 1.514 1.514 1.514 0 -0.03(-1.66%)
Feb 16, 2021 1.540 1.540 1.540 0 +0.01(+0.65%)
Feb 12, 2021 1.530 1.530 1.530 1.530 1,000 +0.03(+2.00%)
Feb 10, 2021 1.500 1.500 1.500 0 +0.07(+4.90%)
Feb 04, 2021 1.430 1.430 1.430 0 -0.03(-2.05%)
Jan 28, 2021 1.460 1.460 1.460 0 -0.09(-6.11%)
Jan 26, 2021 1.555 1.555 1.555 0 +0.00(+0.00%)
Jan 25, 2021 1.620 1.620 1.555 1.555 4,880 -0.05(-2.81%)
Jan 21, 2021 1.600 1.600 1.600 0 +0.06(+3.90%)
Jan 19, 2021 1.540 1.540 1.540 0 +0.00(+0.00%)
Jan 15, 2021 1.540 1.540 1.540 1.540 300 +0.00(+0.00%)
Jan 13, 2021 1.540 1.540 1.540 0 -0.02(-1.60%)
Jan 12, 2021 1.540 1.565 1.540 1.565 1,231 -0.02(-0.95%)
Jan 11, 2021 1.580 1.580 1.580 1.580 1,000 +0.02(+1.28%)
Jan 08, 2021 1.560 1.560 1.560 1.560 1,500 -0.03(-1.89%)
Jan 07, 2021 1.590 1.590 1.500 1.590 9,000 -0.02(-1.24%)
Jan 06, 2021 1.640 1.640 1.570 1.610 2,342 +0.08(+5.23%)
Jan 05, 2021 1.530 1.530 1.530 1.530 600 +0.02(+0.99%)
Dec 28, 2020 1.515 1.515 1.515 0 +0.01(+1.00%)
Dec 23, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 22, 2020 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Dec 18, 2020 1.500 1.500 1.500 0 -0.01(-0.66%)
Dec 17, 2020 1.510 1.510 1.510 1.510 220 +0.03(+2.03%)
Dec 16, 2020 1.500 1.500 1.430 1.480 1,255 +0.01(+0.68%)
Dec 15, 2020 1.470 1.485 1.470 1.470 1,375 +0.02(+1.73%)
Dec 14, 2020 1.450 1.450 1.445 1.445 1,400 -0.00(-0.34%)
Dec 11, 2020 1.360 1.450 1.360 1.450 800 +0.07(+5.07%)
Dec 10, 2020 1.450 1.450 1.380 1.380 16,500 -0.04(-2.47%)
Dec 09, 2020 1.415 1.415 1.403 1.415 13,500 +0.04(+2.54%)
Dec 08, 2020 1.415 1.415 1.380 1.380 6,000 -0.05(-3.50%)
Dec 07, 2020 1.460 1.460 1.430 1.430 403 +0.02(+1.42%)
Dec 04, 2020 1.410 1.410 1.410 1.410 700 -0.02(-1.47%)
Nov 30, 2020 1.431 1.431 1.431 0 -0.05(-3.31%)
Nov 27, 2020 1.480 1.480 1.480 1.480 1,000 +0.12(+8.82%)
Nov 18, 2020 1.360 1.360 1.360 0 +0.00(+0.00%)
Nov 17, 2020 1.380 1.380 1.360 1.360 6,587 -0.09(-6.21%)
Nov 16, 2020 1.450 1.450 1.435 1.450 3,000 +0.07(+5.07%)
Nov 13, 2020 1.380 1.380 1.380 1.380 500 -0.07(-4.83%)
Nov 12, 2020 1.400 1.450 1.350 1.450 13,942 -0.01(-0.68%)
Nov 11, 2020 1.360 1.460 1.360 1.460 7,294 +0.28(+23.73%)
Nov 05, 2020 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 28, 2020 1.180 1.180 1.180 0 -0.03(-2.07%)
Oct 21, 2020 1.205 1.205 1.205 0 +0.00(+0.00%)
Oct 20, 2020 1.205 1.205 1.205 1.205 630 -0.00(-0.41%)
Oct 19, 2020 1.210 1.210 1.210 1.210 130 +0.02(+2.11%)
Oct 08, 2020 1.185 1.185 1.185 0 +0.07(+6.76%)
Oct 05, 2020 1.110 1.110 1.110 0 -0.01(-0.89%)
Sep 25, 2020 1.120 1.120 1.120 0 -0.02(-1.75%)
Sep 23, 2020 1.140 1.140 1.140 0 +0.06(+5.56%)
Sep 21, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
Sep 17, 2020 1.080 1.080 1.080 0 -0.02(-1.82%)
Sep 16, 2020 1.100 1.100 1.100 1.100 110 +0.06(+5.77%)
Sep 15, 2020 1.040 1.040 1.040 10 +0.00(+0.00%)
Sep 14, 2020 1.040 1.040 1.040 1.040 2,450 -0.07(-6.31%)
Sep 11, 2020 1.110 1.110 1.110 50 +0.00(+0.00%)
Sep 10, 2020 1.090 1.110 1.090 1.110 2,000 +0.06(+5.71%)
Sep 09, 2020 1.050 1.050 1.050 1,282 +0.00(+0.00%)
Sep 08, 2020 1.080 1.080 1.050 1.050 1,000 -0.01(-0.94%)
Sep 03, 2020 1.060 1.060 1.060 0 -0.06(-5.36%)
Sep 02, 2020 1.120 1.120 1.120 1.120 888 -0.02(-1.75%)
Aug 31, 2020 1.140 1.140 1.140 0 +0.00(+0.09%)
Aug 28, 2020 1.140 1.140 1.139 1.139 1,000 +0.02(+1.70%)
Aug 26, 2020 1.120 1.120 1.120 0 -0.01(-0.88%)
Aug 25, 2020 1.155 1.155 1.130 1.130 18,890 +0.01(+0.89%)
Aug 24, 2020 1.120 1.120 1.120 1.120 1,050 +0.00(+0.00%)
Aug 21, 2020 1.140 1.140 1.120 1.120 3,400 -0.04(-3.45%)
Aug 19, 2020 1.160 1.160 1.160 0 -0.03(-2.52%)
Aug 18, 2020 1.190 1.190 1.190 1.190 203 -0.04(-3.25%)
Aug 17, 2020 1.230 1.230 1.230 38 +0.00(+0.00%)
Aug 13, 2020 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 11, 2020 1.230 1.230 1.230 0 +0.07(+6.03%)
Aug 07, 2020 1.160 1.160 1.160 0 -0.03(-2.52%)
Aug 06, 2020 1.190 1.190 1.190 1.190 102 +0.08(+7.21%)
Aug 03, 2020 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 31, 2020 1.110 1.110 1.110 1.110 200 -0.04(-3.48%)
Jul 29, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 28, 2020 1.160 1.160 1.150 1.150 1,080 -0.09(-7.26%)
Jul 22, 2020 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 21, 2020 1.275 1.275 1.240 1.240 1,000 -0.01(-0.80%)
Jul 20, 2020 1.250 1.250 1.250 1.250 12,040 +0.01(+0.81%)
Jul 17, 2020 1.200 1.250 1.200 1.240 900 +0.01(+0.81%)
Jul 16, 2020 1.250 1.250 1.230 1.230 710 -0.09(-6.82%)
Jul 15, 2020 1.350 1.350 1.256 1.320 7,285 +0.02(+1.54%)
Jul 14, 2020 1.300 1.300 1.300 1.300 700 +0.00(+0.00%)
Jul 13, 2020 1.315 1.315 1.300 1.300 5,000 +0.01(+0.78%)
Jul 09, 2020 1.290 1.290 1.290 0 +0.01(+0.78%)
Jul 06, 2020 1.280 1.280 1.280 0 +0.01(+0.79%)
Jul 02, 2020 1.270 1.270 1.270 1.270 500 +0.07(+5.83%)
Jul 01, 2020 1.260 1.300 1.200 1.200 2,000 +0.00(+0.00%)
Jun 29, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Jun 26, 2020 1.260 1.260 1.220 1.220 2,700 -0.01(-0.81%)
Jun 25, 2020 1.230 1.230 1.230 1.230 1,485 +0.00(+0.00%)
Jun 24, 2020 1.250 1.250 1.230 1.230 5,000 -0.02(-1.60%)
Jun 23, 2020 1.250 1.250 1.250 1.250 620 -0.02(-1.57%)
Jun 22, 2020 1.270 1.270 1.270 1.270 400 -0.00(-0.39%)
Jun 12, 2020 1.275 1.275 1.275 0 +0.00(+0.00%)
Jun 11, 2020 1.260 1.275 1.240 1.275 4,200 -0.07(-4.85%)
Jun 09, 2020 1.340 1.340 1.340 0 -0.01(-0.74%)
Jun 05, 2020 1.350 1.350 1.350 0 +0.02(+1.12%)
Jun 04, 2020 1.335 1.335 1.335 66 +0.00(+0.00%)
Jun 03, 2020 1.321 1.335 1.320 1.335 2,150 +0.07(+5.95%)
May 29, 2020 1.260 1.260 1.260 0 +0.00(+0.00%)
May 26, 2020 1.260 1.260 1.260 0 -0.06(-4.55%)
May 20, 2020 1.320 1.320 1.320 0 -0.06(-4.35%)
May 19, 2020 1.380 1.380 1.345 1.380 834 +0.07(+5.34%)
May 18, 2020 1.310 1.310 1.310 1.310 2,075 +0.02(+1.55%)
May 14, 2020 1.290 1.290 1.290 0 +0.04(+3.20%)
May 13, 2020 1.300 1.300 1.250 1.250 6,200 -0.01(-1.19%)
May 12, 2020 1.280 1.280 1.260 1.265 8,500 +0.04(+3.69%)
May 08, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
May 07, 2020 1.220 1.220 1.220 1.220 6,361 +0.02(+1.67%)
May 05, 2020 1.200 1.200 1.200 0 +0.04(+3.45%)
May 04, 2020 1.160 1.160 1.160 1.160 275 -0.09(-7.20%)
Apr 30, 2020 1.250 1.250 1.250 0 +0.06(+5.04%)
Apr 29, 2020 1.270 1.270 1.190 1.190 141,050 -0.04(-3.25%)
Apr 28, 2020 1.230 1.230 1.230 15 +0.00(+0.00%)
Apr 27, 2020 1.255 1.255 1.230 1.230 5,015 +0.00(+0.00%)
Apr 24, 2020 1.230 1.230 1.230 1.230 300 -0.01(-0.81%)
Apr 23, 2020 1.240 1.240 1.240 1.240 2,500 -0.01(-0.40%)
Apr 20, 2020 1.245 1.245 1.245 0 -0.01(-1.19%)
Apr 17, 2020 1.260 1.260 1.260 25 +0.00(+0.00%)
Apr 16, 2020 1.260 1.260 1.260 10 +0.00(+0.00%)
Apr 15, 2020 1.220 1.260 1.220 1.260 5,000 -0.01(-0.79%)
Apr 14, 2020 1.240 1.270 1.240 1.270 1,320 +0.07(+5.83%)
Apr 09, 2020 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 08, 2020 1.165 1.230 1.165 1.200 70,514 -0.02(-1.64%)
Apr 07, 2020 1.180 1.220 1.180 1.220 994 +0.15(+14.02%)
Apr 06, 2020 1.110 1.110 1.070 1.070 600 -0.03(-2.73%)
Apr 03, 2020 1.090 1.100 1.090 1.100 6,700 +0.01(+0.92%)
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.