Fosun International Limited (FOSUY)
OTCMKTS
· Delayed Price · Currency is USD
14.25
+2.18 (18.06%)
At close: Jun 5, 2025
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 18.06% | 1,004 |
| May 29, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.03 | -9.11% | 296 |
| May 23, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.23 | -1.63% | 531 |
| May 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 5.63% | 1,012 |
| May 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | -3.22% | 677 |
| May 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | -0.34% | 267 |
| May 8, 2025 | 11.61 | 13.25 | 11.61 | 13.25 | 13.20 | -7.15% | 483 |
| May 6, 2025 | 13.03 | 14.27 | 13.03 | 14.27 | 14.22 | 9.43% | 4,601 |
| May 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.99 | 3.00% | 129 |
| May 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.61 | -1.17% | 271 |
| May 1, 2025 | 11.35 | 12.81 | 11.35 | 12.81 | 12.76 | 7.83% | 1,427 |
| Apr 28, 2025 | 12.60 | 12.60 | 11.88 | 11.88 | 11.84 | -6.21% | 1,859 |
| Apr 25, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.62 | -1.05% | 334 |
| Apr 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.75 | -0.19% | 229 |
| Apr 21, 2025 | 14.39 | 14.39 | 12.83 | 12.83 | 12.78 | -1.35% | 356 |
| Apr 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 6.78% | 102 |
| Apr 11, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | 8.90% | 278 |
| Apr 10, 2025 | 12.09 | 12.09 | 11.18 | 11.18 | 11.14 | -14.00% | 8,836 |
| Apr 8, 2025 | 12.50 | 13.00 | 12.04 | 13.00 | 12.95 | 1.96% | 479 |
| Apr 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.70 | -10.53% | 345 |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | -2.46% | 202 |
| Apr 3, 2025 | 14.31 | 14.61 | 14.31 | 14.61 | 14.56 | 3.99% | 365 |
| Mar 31, 2025 | 13.97 | 14.05 | 13.97 | 14.05 | 14.00 | -10.62% | 1,358 |
| Mar 19, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.66 | 19.09% | 173 |
| Mar 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | -10.48% | 803 |
| Mar 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | -0.41% | 500 |
| Mar 11, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.75 | -5.82% | 295 |
| Mar 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.66 | 8.34% | 217 |
| Feb 28, 2025 | 14.38 | 14.51 | 13.20 | 14.51 | 14.46 | 3.88% | 2,563 |
| Feb 26, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.92 | 0.47% | 806 |
| Feb 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 5.33% | 223 |
| Feb 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.15 | -3.65% | 198 |
| Feb 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | -3.52% | 923 |
| Feb 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -0.35% | 113 |
| Feb 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 3.86% | 401 |
| Feb 11, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.67 | -0.04% | 184 |
| Feb 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.68 | - | 1,918 |
| Feb 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.68 | -2.80% | 333 |
| Jan 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | -3.41% | 526 |
| Jan 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 6.99% | 252 |
| Jan 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.61 | -1.42% | 359 |
| Jan 17, 2025 | 13.40 | 13.86 | 13.40 | 13.86 | 13.81 | 1.91% | 1,299 |
| Jan 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | 0.74% | 1,162 |
| Jan 15, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.45 | 1.35% | 1,398 |
| Jan 13, 2025 | 12.89 | 13.32 | 12.89 | 13.32 | 13.27 | -0.08% | 3,667 |
| Jan 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.28 | 7.07% | 415 |
| Jan 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.41 | -15.95% | 174 |