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 (%)
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%)
Mar 01, 2018 2.150 2.210 2.110 2.110 11,450 -0.17(-7.62%)
Feb 26, 2018 2.284 2.284 2.284 0 +0.03(+1.51%)
Feb 22, 2018 2.250 2.250 2.250 0 +0.12(+5.63%)
Feb 21, 2018 2.160 2.160 2.130 2.130 45,000 -0.09(-4.05%)
Feb 15, 2018 2.220 2.220 2.220 0 +0.14(+6.73%)
Feb 12, 2018 2.080 2.080 2.080 0 +0.02(+0.97%)
Feb 09, 2018 2.030 2.060 2.030 2.060 1,500 -0.29(-12.34%)
Feb 02, 2018 2.350 2.350 2.350 50 -0.04(-1.51%)
Jan 31, 2018 2.386 2.386 2.386 0 -0.06(-2.29%)
Jan 29, 2018 2.442 2.442 2.442 0 -0.01(-0.33%)
Jan 26, 2018 2.450 2.450 2.450 2.450 1,000 -0.04(-1.61%)
Jan 23, 2018 2.490 2.490 2.490 0 +0.02(+0.81%)
Jan 22, 2018 2.500 2.500 2.470 2.470 29,150 +0.09(+3.78%)
Jan 19, 2018 2.380 2.380 2.380 2.380 3,000 +0.07(+3.03%)
Jan 16, 2018 2.310 2.310 2.310 0 -0.06(-2.34%)
Jan 12, 2018 2.365 2.365 2.365 0 -0.03(-1.44%)
Jan 08, 2018 2.400 2.400 2.400 0 +0.03(+1.27%)
Jan 03, 2018 2.370 2.370 2.370 0 +0.06(+2.60%)
Jan 02, 2018 2.290 2.310 2.290 2.310 3,150 +0.11(+5.00%)
Dec 28, 2017 2.200 2.200 2.200 0 +0.02(+0.92%)
Dec 22, 2017 2.180 2.180 2.180 0 -0.15(-6.44%)
Dec 21, 2017 2.330 2.330 2.330 2.330 500 +0.22(+10.43%)
Dec 20, 2017 2.051 2.110 2.050 2.110 1,150 -0.03(-1.40%)
Dec 19, 2017 2.140 2.140 2.140 2.140 400 +0.07(+3.23%)
Dec 18, 2017 2.073 2.073 2.073 2.073 300 -0.03(-1.28%)
Dec 15, 2017 2.100 2.100 2.100 2.100 200 -0.04(-1.87%)
Dec 13, 2017 2.140 2.140 2.140 0 +0.08(+3.88%)
Dec 12, 2017 2.060 2.060 2.060 2.060 200 -0.09(-4.19%)
Dec 11, 2017 2.120 2.150 2.120 2.150 10,420 +0.09(+4.37%)
Dec 07, 2017 2.060 2.060 2.060 0 -0.02(-0.96%)
Dec 04, 2017 2.080 2.080 2.080 0 -0.02(-1.14%)
Dec 01, 2017 2.104 2.104 2.104 2.104 3,635 -0.04(-1.96%)
Nov 29, 2017 2.146 2.146 2.146 0 -0.06(-2.90%)
Nov 28, 2017 2.210 2.210 2.210 2.210 500 -0.04(-1.78%)
Nov 27, 2017 2.250 2.250 2.250 2.250 261 -0.02(-0.88%)
Nov 22, 2017 2.270 2.270 2.270 0 -0.13(-5.42%)
Nov 21, 2017 2.396 2.400 2.396 2.400 2,150 +0.25(+11.63%)
Nov 20, 2017 2.150 2.150 2.150 2.150 6,000 -0.08(-3.59%)
Nov 17, 2017 2.230 2.230 2.230 2.230 1,000 -0.08(-3.46%)
Nov 16, 2017 2.288 2.310 2.288 2.310 865 -0.19(-7.60%)
Nov 07, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 06, 2017 2.496 2.500 2.496 2.500 1,200 +0.07(+2.88%)
Nov 02, 2017 2.430 2.430 2.430 0 -0.07(-2.64%)
Oct 31, 2017 2.496 2.496 2.496 0 +0.01(+0.24%)
Oct 30, 2017 2.420 2.490 2.420 2.490 4,199 +0.04(+1.63%)
Oct 26, 2017 2.450 2.450 2.450 0 -0.10(-3.92%)
Oct 25, 2017 2.430 2.550 2.430 2.550 12,600 +0.18(+7.42%)
Oct 23, 2017 2.374 2.374 2.374 0 -0.02(-0.76%)
Oct 16, 2017 2.392 2.392 2.392 0 +0.05(+2.22%)
Oct 13, 2017 2.338 2.340 2.338 2.340 3,700 -0.03(-1.27%)
Oct 12, 2017 2.370 2.370 2.370 2.370 500 +0.25(+11.79%)
Oct 05, 2017 2.120 2.120 2.120 0 +0.01(+0.47%)
Oct 04, 2017 2.110 2.110 2.110 2.110 3,500 -0.02(-0.94%)
Oct 03, 2017 2.130 2.130 2.130 2.130 4,000 +0.11(+5.45%)
Oct 02, 2017 2.020 2.020 2.020 2.020 1,000 -0.19(-8.60%)
Sep 27, 2017 2.210 2.210 2.210 0 +0.10(+4.74%)
Sep 25, 2017 2.110 2.110 2.110 0 +0.00(+0.15%)
Sep 19, 2017 2.107 2.107 2.107 0 -0.09(-4.23%)
Sep 18, 2017 2.050 2.200 2.050 2.200 16,350 +0.40(+22.22%)
Sep 12, 2017 1.800 1.800 1.800 0 +0.05(+2.86%)
Sep 08, 2017 1.750 1.750 1.750 0 -0.01(-0.57%)
Sep 05, 2017 1.760 1.760 1.760 0 +0.02(+1.15%)
Sep 01, 2017 1.700 1.700 1.700 1.740 250 +0.15(+9.17%)
Aug 30, 2017 1.594 1.594 1.594 0 -0.01(-0.39%)
Aug 28, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 25, 2017 1.560 1.600 1.550 1.600 15,000 +0.04(+2.41%)
Aug 24, 2017 1.562 1.562 1.562 1.562 5,000 +0.01(+0.79%)
Aug 23, 2017 1.550 1.550 1.550 1.550 8,500 +0.00(+0.00%)
Aug 14, 2017 1.550 1.550 1.550 0 -0.03(-1.77%)
Aug 08, 2017 1.578 1.578 1.578 0 +0.06(+3.95%)
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.