Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fosun International Ltd (FNI)
Fosun International Ltd (FNI) Historical

FNI Fosun International Ltd

0.495

-0.0034 (-0.68%)

Jun 28 2024 - Closed

Realtime Data

FNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.49	-0.0165	-3.26%	0.49	0.49	0.49	2,000
Jun 27 2024	0.5065	-0.0025	-0.49%	0.491	0.5065	0.4886	6,428
Jun 26 2024	0.509	0.0178	3.62%	0.5325	0.5325	0.509	8,000
Jun 25 2024	0.4912	-0.0143	-2.83%	0.4916	0.4916	0.48	23,762
Jun 24 2024	0.5055	-0.0255	-4.80%	0.527	0.527	0.5055	49
Jun 21 2024	0.531	0.021	4.12%	0.531	0.531	0.531	1,000
Jun 20 2024	0.51	-0.0155	-2.95%	0.5105	0.5105	0.51	51
Jun 19 2024	0.5255	0.0035	0.67%	0.5165	0.5255	0.5165	7,453
Jun 18 2024	0.522	0.0045	0.87%	0.522	0.522	0.522	14,500
Jun 17 2024	0.5175	-0.0125	-2.36%	0.539	0.539	0.5175	94
Jun 14 2024	0.53	0.0362	7.33%	0.53	0.53	0.53	150
Jun 13 2024	0.4938	0.00	0.00%	0.4938	0.4938	0.4938	0.00
Jun 12 2024	0.4938	-0.0632	-11.35%	0.5145	0.5145	0.4938	11,700
Jun 11 2024	0.557	0.00	0.00%	0.557	0.557	0.557	0.00
Jun 10 2024	0.557	0.00	0.00%	0.557	0.557	0.557	0.00
Jun 07 2024	0.557	0.00	0.00%	0.557	0.557	0.557	0.00
Jun 06 2024	0.557	0.00	0.00%	0.557	0.557	0.557	0.00
Jun 05 2024	0.557	-0.0075	-1.33%	0.557	0.557	0.557	5,840
Jun 04 2024	0.5645	-0.012	-2.08%	0.5645	0.5645	0.5645	1
Jun 03 2024	0.5765	0.074	14.73%	0.6005	0.6005	0.5765	21
May 31 2024	0.5025	-0.0325	-6.07%	0.522	0.522	0.5025	6,600
May 30 2024	0.535	-0.009	-1.65%	0.535	0.535	0.535	10,000
May 29 2024	0.544	-0.006	-1.09%	0.544	0.544	0.544	1,500
May 28 2024	0.55	0.00	0.00%	0.55	0.55	0.55	7,000
May 27 2024	0.55	0.0015	0.27%	0.559	0.559	0.55	10,322
May 24 2024	0.5485	0.00	0.00%	0.5485	0.5485	0.5485	0.00
May 23 2024	0.5485	-0.025	-4.36%	0.5485	0.5485	0.5485	3,300
May 22 2024	0.5735	-0.0225	-3.78%	0.5735	0.5735	0.5735	510
May 21 2024	0.596	-0.0005	-0.08%	0.596	0.596	0.596	5,000
May 20 2024	0.5965	0.00	0.00%	0.5965	0.5965	0.5965	0.00
May 17 2024	0.5965	0.0135	2.32%	0.60	0.60	0.5825	118,761
May 16 2024	0.583	-0.0045	-0.77%	0.5805	0.5995	0.5805	518
May 15 2024	0.5875	-0.0005	-0.09%	0.5995	0.5995	0.5875	6,089
May 14 2024	0.588	-0.0115	-1.92%	0.588	0.588	0.588	1,500
May 13 2024	0.5995	0.0335	5.92%	0.5925	0.5995	0.5925	2,150
May 10 2024	0.566	0.00	0.00%	0.566	0.566	0.566	0.00
May 09 2024	0.566	-0.0135	-2.33%	0.566	0.566	0.566	1
May 08 2024	0.5795	0.00	0.00%	0.5795	0.5795	0.5795	0.00
May 07 2024	0.5795	0.0115	2.02%	0.5805	0.5805	0.5795	2,530
May 06 2024	0.568	-0.0055	-0.96%	0.568	0.568	0.568	4,000
May 03 2024	0.5735	0.00	0.00%	0.5735	0.5735	0.5735	0.00
May 02 2024	0.5735	0.0235	4.27%	0.5735	0.5735	0.553	73
Apr 30 2024	0.55	0.0175	3.29%	0.55	0.55	0.55	860
Apr 29 2024	0.5325	0.00	0.00%	0.5325	0.5325	0.5325	0.00
Apr 26 2024	0.5325	0.0135	2.60%	0.532	0.5325	0.532	1,202
Apr 25 2024	0.519	0.00	0.00%	0.519	0.519	0.519	0.00
Apr 24 2024	0.519	0.00	0.00%	0.519	0.519	0.519	0.00
Apr 23 2024	0.519	0.011	2.17%	0.515	0.519	0.515	3,050
Apr 22 2024	0.508	0.008	1.60%	0.508	0.508	0.508	550
Apr 19 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
Apr 18 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
Apr 17 2024	0.50	-0.009	-1.77%	0.50	0.50	0.50	6,000
Apr 16 2024	0.509	0.00	0.00%	0.509	0.509	0.509	0.00
Apr 15 2024	0.509	-0.006	-1.17%	0.527	0.527	0.509	201
Apr 12 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0.00
Apr 11 2024	0.515	0.0246	5.02%	0.515	0.515	0.515	21
Apr 10 2024	0.4904	0.00	0.00%	0.4904	0.4904	0.4904	0.00
Apr 09 2024	0.4904	0.00	0.00%	0.4904	0.4904	0.4904	0.00
Apr 08 2024	0.4904	0.0154	3.24%	0.4904	0.4904	0.4904	100
Apr 05 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Apr 04 2024	0.475	-0.018	-3.65%	0.475	0.475	0.475	4,000
Apr 03 2024	0.493	-0.005	-1.00%	0.493	0.493	0.493	6,534
Apr 02 2024	0.498	0.0227	4.78%	0.50	0.52	0.498	9,036

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions