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 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%)
Sep 05, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
Aug 30, 2019 1.330 1.330 1.330 0 +0.11(+9.47%)
Aug 27, 2019 1.215 1.215 1.215 0 -0.01(-1.22%)
Aug 26, 2019 1.215 1.230 1.215 1.230 2,661 +0.00(+0.41%)
Aug 23, 2019 1.225 1.225 1.225 1.225 2,400 +0.00(+0.00%)
Aug 22, 2019 1.225 1.225 1.225 1.225 2,500 +0.02(+1.24%)
Aug 21, 2019 1.210 1.210 1.210 1.210 10,000 -0.02(-1.63%)
Aug 20, 2019 1.230 1.230 1.230 1.230 2,030 +0.06(+5.15%)
Aug 14, 2019 1.170 1.170 1.170 0 -0.02(-1.70%)
Aug 13, 2019 1.190 1.190 1.190 1.190 1,000 +0.05(+4.16%)
Aug 12, 2019 1.200 1.200 1.143 1.143 11,500 -0.06(-4.79%)
Aug 09, 2019 1.170 1.210 1.170 1.200 4,600 +0.03(+2.56%)
Aug 08, 2019 1.150 1.170 1.150 1.170 650 -0.00(-0.33%)
Aug 06, 2019 1.174 1.174 1.174 0 -0.05(-3.94%)
Aug 05, 2019 1.230 1.230 1.222 1.222 450 -0.07(-5.27%)
Aug 02, 2019 1.290 1.290 1.290 1.290 7,700 +0.00(+0.00%)
Aug 01, 2019 1.290 1.290 1.290 1.290 2,000 -0.03(-2.27%)
Jul 30, 2019 1.320 1.320 1.320 0 -0.06(-4.35%)
Jul 29, 2019 1.350 1.380 1.350 1.380 305 -0.05(-3.50%)
Jul 24, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
Jul 22, 2019 1.380 1.380 1.380 0 +0.04(+2.99%)
Jul 08, 2019 1.340 1.340 1.340 0 -0.01(-0.74%)
Jul 05, 2019 1.350 1.350 1.350 1.350 1,000 -0.00(-0.37%)
Jul 02, 2019 1.355 1.355 1.355 0 +0.00(+0.00%)
Jun 27, 2019 1.355 1.355 1.355 0 +0.02(+1.88%)
Jun 25, 2019 1.330 1.330 1.330 0 +0.04(+3.10%)
Jun 21, 2019 1.290 1.290 1.290 0 +0.06(+4.88%)
Jun 18, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 14, 2019 1.230 1.230 1.230 0 -0.02(-1.60%)
Jun 07, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 05, 2019 1.250 1.250 1.250 0 -0.07(-5.30%)
Jun 04, 2019 1.320 1.320 1.320 30 +0.00(+0.00%)
Jun 03, 2019 1.300 1.320 1.300 1.320 5,461 +0.02(+1.54%)
May 31, 2019 1.299 1.300 1.299 1.300 273,600 +0.04(+3.17%)
May 30, 2019 1.260 1.260 1.260 1.260 139 +0.00(+0.00%)
May 21, 2019 1.260 1.260 1.260 1.260 139 -0.06(-4.81%)
May 17, 2019 1.324 1.324 1.324 0 -0.10(-6.79%)
May 15, 2019 1.420 1.420 1.420 0 +0.02(+1.43%)
May 13, 2019 1.400 1.400 1.400 0 -0.06(-4.11%)
May 10, 2019 1.460 1.460 1.460 1.460 3,500 -0.12(-7.59%)
Apr 25, 2019 1.580 1.580 1.580 0 -0.13(-7.60%)
Apr 23, 2019 1.710 1.710 1.710 0 +0.00(+0.00%)
Apr 22, 2019 1.588 1.710 1.580 1.710 1,600 +0.03(+1.79%)
Apr 17, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 16, 2019 1.680 1.680 1.680 1.680 225 +0.08(+5.00%)
Apr 15, 2019 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
Apr 09, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
Apr 04, 2019 1.700 1.700 1.700 0 -0.01(-0.58%)
Apr 03, 2019 1.710 1.710 1.710 1.710 546 -0.01(-0.58%)
Apr 02, 2019 1.720 1.720 1.720 1.720 1,700 +0.08(+4.88%)
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.