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 (%)
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%)
Apr 02, 2020 1.100 1.110 1.090 1.090 6,775 -0.12(-9.92%)
Mar 31, 2020 1.210 1.210 1.210 0 +0.02(+1.68%)
Mar 30, 2020 1.140 1.190 1.140 1.190 500 +0.09(+8.58%)
Mar 27, 2020 1.180 1.180 1.096 1.096 5,500 -0.09(-7.90%)
Mar 26, 2020 1.150 1.190 1.150 1.190 7,742 +0.06(+5.31%)
Mar 25, 2020 1.140 1.155 1.060 1.130 58,500 +0.15(+15.66%)
Mar 24, 2020 0.9770 0.9770 0.9770 35 +0.00(+0.00%)
Mar 23, 2020 1.000 1.000 0.9770 5,016 -0.02(-2.30%)
Mar 20, 2020 1.035 1.090 0.9800 1.000 3,200 -0.09(-8.26%)
Mar 19, 2020 1.050 1.090 1.050 1.090 1,135 +0.09(+9.00%)
Mar 18, 2020 1.026 1.100 1.000 1.000 22,530 -0.08(-7.41%)
Mar 17, 2020 1.040 1.080 1.010 1.080 4,309 +0.08(+8.00%)
Mar 16, 2020 1.110 1.120 0.9900 1.000 14,509 -0.08(-7.41%)
Mar 12, 2020 1.080 1.080 1.080 0 -0.06(-5.26%)
Mar 11, 2020 1.140 1.140 1.140 1.140 11,500 -0.06(-5.00%)
Mar 09, 2020 1.200 1.200 1.200 0 -0.08(-6.25%)
Mar 05, 2020 1.280 1.280 1.280 0 +0.02(+1.59%)
Mar 03, 2020 1.260 1.260 1.260 0 -0.04(-3.45%)
Mar 02, 2020 1.305 1.305 1.305 1.305 500 +0.12(+10.59%)
Feb 28, 2020 1.210 1.210 1.090 1.180 8,200 -0.09(-7.09%)
Feb 27, 2020 1.305 1.305 1.270 1.270 1,865 +0.01(+0.79%)
Feb 26, 2020 1.260 1.260 1.260 1.260 430 -0.00(-0.40%)
Feb 25, 2020 1.270 1.270 1.180 1.265 6,670 -0.04(-2.69%)
Feb 24, 2020 1.340 1.340 1.300 1.300 11,485 -0.05(-4.00%)
Feb 19, 2020 1.354 1.354 1.354 0 +0.00(+0.00%)
Feb 18, 2020 1.354 1.354 1.354 1.354 200 +0.00(+0.31%)
Feb 14, 2020 1.350 1.350 1.350 1.350 6,000 -0.01(-0.74%)
Feb 13, 2020 1.430 1.430 1.360 1.360 3,080 -0.07(-4.90%)
Feb 12, 2020 1.370 1.430 1.370 1.430 8,962 +0.06(+4.73%)
Feb 11, 2020 1.365 1.365 1.365 1.365 1,054 -0.07(-5.18%)
Feb 06, 2020 1.440 1.440 1.440 0 +0.10(+7.46%)
Feb 03, 2020 1.340 1.340 1.340 0 -0.07(-4.96%)
Jan 28, 2020 1.410 1.410 1.410 0 -0.07(-4.41%)
Jan 24, 2020 1.475 1.475 1.475 0 -0.03(-2.32%)
Jan 17, 2020 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 15, 2020 1.510 1.510 1.510 0 -0.03(-2.27%)
Jan 13, 2020 1.545 1.545 1.545 0 +0.07(+5.10%)
Jan 10, 2020 1.470 1.470 1.470 1.470 1,700 +0.02(+1.38%)
Dec 30, 2019 1.450 1.450 1.450 0 +0.02(+1.40%)
Dec 27, 2019 1.410 1.430 1.410 1.430 6,700 +0.03(+2.14%)
Dec 24, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 20, 2019 1.400 1.400 1.400 0 -0.05(-3.45%)
Dec 18, 2019 1.450 1.450 1.450 0 +0.06(+4.32%)
Dec 17, 2019 1.390 1.390 1.390 1.390 5,000 +0.00(+0.00%)
Dec 16, 2019 1.390 1.390 1.390 1.390 9,290 +0.04(+2.96%)
Dec 12, 2019 1.350 1.350 1.350 0 +0.01(+0.75%)
Dec 05, 2019 1.340 1.340 1.340 0 -0.05(-3.60%)
Nov 25, 2019 1.390 1.390 1.390 0 +0.00(+0.00%)
Nov 15, 2019 1.390 1.390 1.390 0 -0.02(-1.42%)
Nov 14, 2019 1.375 1.410 1.375 1.410 2,950 +0.06(+4.44%)
Nov 13, 2019 1.350 1.350 1.350 1.350 427 -0.03(-2.17%)
Nov 12, 2019 1.380 1.380 1.380 1.380 2,440 +0.00(+0.00%)
Nov 07, 2019 1.380 1.380 1.380 0 +0.03(+2.22%)
Nov 04, 2019 1.350 1.350 1.350 0 +0.07(+5.47%)
Oct 24, 2019 1.280 1.280 1.280 0 -0.02(-1.54%)
Oct 23, 2019 1.300 1.300 1.300 1.300 26,250 +0.00(+0.00%)
Oct 22, 2019 1.300 1.300 1.300 1.300 3,075 +0.01(+0.39%)
Oct 11, 2019 1.295 1.295 1.295 0 +0.11(+9.75%)
Oct 08, 2019 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 04, 2019 1.180 1.180 1.180 0 -0.04(-3.28%)
Oct 03, 2019 1.220 1.220 1.220 1.220 590 -0.01(-0.91%)
Oct 02, 2019 1.231 1.231 1.231 1.231 273,000 -0.02(-1.90%)
Oct 01, 2019 1.243 1.255 1.240 1.255 9,649 +0.01(+1.16%)
Sep 30, 2019 1.241 1.241 1.241 1.241 500 -0.07(-5.30%)
Sep 24, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
Sep 23, 2019 1.340 1.340 1.340 1.340 1,325 -0.01(-0.74%)
Sep 18, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 13, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 12, 2019 1.350 1.350 1.350 1.350 10,000 +0.05(+3.85%)
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.