Fosun International Limited (FOSUY)
OTCMKTS
· Delayed Price · Currency is USD
12.80
-0.02 (-0.19%)
At close: Apr 22, 2025
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.19% | 229 |
| Apr 21, 2025 | 14.39 | 14.39 | 12.83 | 12.83 | 12.83 | -1.35% | 356 |
| Apr 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6.78% | 102 |
| Apr 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 8.90% | 278 |
| Apr 10, 2025 | 12.09 | 12.09 | 11.18 | 11.18 | 11.18 | -14.00% | 8,836 |
| Apr 8, 2025 | 12.50 | 13.00 | 12.04 | 13.00 | 13.00 | 1.96% | 479 |
| Apr 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -10.53% | 345 |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.46% | 202 |
| Apr 3, 2025 | 14.31 | 14.61 | 14.31 | 14.61 | 14.61 | 3.99% | 365 |
| Mar 31, 2025 | 13.97 | 14.05 | 13.97 | 14.05 | 14.05 | -10.62% | 1,358 |
| Mar 19, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 19.09% | 173 |
| Mar 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -10.48% | 803 |
| Mar 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% | 500 |
| Mar 11, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -5.82% | 295 |
| Mar 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 8.34% | 217 |
| Feb 28, 2025 | 14.38 | 14.51 | 13.20 | 14.51 | 14.51 | 3.88% | 2,563 |
| Feb 26, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.47% | 806 |
| Feb 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.33% | 223 |
| Feb 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | 198 |
| Feb 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | 923 |
| Feb 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 113 |
| Feb 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.86% | 401 |
| Feb 11, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.04% | 184 |
| Feb 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | 1,918 |
| Feb 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -2.80% | 333 |
| Jan 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -3.41% | 526 |
| Jan 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 6.99% | 252 |
| Jan 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.42% | 359 |
| Jan 17, 2025 | 13.40 | 13.86 | 13.40 | 13.86 | 13.86 | 1.91% | 1,299 |
| Jan 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,162 |
| Jan 15, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 1.35% | 1,398 |
| Jan 13, 2025 | 12.89 | 13.32 | 12.89 | 13.32 | 13.32 | -0.08% | 3,667 |
| Jan 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 7.07% | 415 |
| Jan 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -15.95% | 174 |
| Jan 7, 2025 | 12.45 | 15.60 | 12.45 | 14.81 | 14.81 | -2.64% | 4,789 |
| Dec 23, 2024 | 15.20 | 15.22 | 14.96 | 15.22 | 15.22 | -8.62% | 441 |
| Dec 19, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 2.59% | 840 |
| Dec 18, 2024 | 15.40 | 16.23 | 15.40 | 16.23 | 16.23 | 8.93% | 347 |
| Dec 17, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 12.54% | 202 |
| Dec 16, 2024 | 15.10 | 15.10 | 13.24 | 13.24 | 13.24 | -4.73% | 477 |
| Dec 10, 2024 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -10.62% | 677 |
| Dec 9, 2024 | 16.24 | 16.24 | 15.55 | 15.55 | 15.55 | 0.97% | 1,248 |
| Dec 4, 2024 | 13.80 | 15.40 | 13.80 | 15.40 | 15.40 | 13.14% | 1,144 |
| Nov 26, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -5.02% | 1,206 |
| Nov 25, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.03% | 772 |
| Nov 19, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.32% | 159 |
| Nov 18, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 5.27% | 717 |
| Nov 15, 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.66 | -7.55% | 10,689 |
| Nov 14, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -3.97% | 1,358 |
| Nov 13, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 6.22% | 118 |