Fosun International Ltd Historical Data - FNI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Fosun International Ltd (FNI)

0.535

-0.005

( -0.93% )

Updated: 11:19:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0135	-2.4612579763	0.5485	0.559	0.535	5531	0.54936941	DE
4	-0.0385	-6.71316477768	0.5735	0.6	0.535	10884	0.588637	DE
12	0.0581	12.1828475571	0.4769	0.6	0.4625	6154	0.55996733	DE
26	-0.0027999	-0.520621145523	0.5377999	0.6	0.4625	6561	0.53364807	DE
52	-0.0339999	-5.97537890604	0.5689999	0.6	0.4625	5428	0.53847542	DE
156	-0.0339999	-5.97537890604	0.5689999	0.6	0.4625	5428	0.53847542	DE
260	-0.0339999	-5.97537890604	0.5689999	0.6	0.4625	5428	0.53847542	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717014420	0.544	-0.006	-1.09	0.544	0.544	0.544	1500
1716928020	0.55	0	0.00	0.55	0.55	0.55	7000
1716841560	0.55	0.0015	0.27	0.559	0.559	0.55	10322
1716582420	0.5485	0	0.00	0.5485	0.5485	0.5485	0
1716496020	0.5485	-0.025	-4.36	0.5485	0.5485	0.5485	3300
1716409620	0.5735	-0.0225	-3.78	0.5735	0.5735	0.5735	510
1716323160	0.596	-0.0005	-0.08	0.596	0.596	0.596	5000
1716236820	0.5965	0	0.00	0.5965	0.5965	0.5965	0
1715977620	0.5965	0.0135001	2.32	0.6	0.6	0.5825	118761
1715891220	0.5829999	-0.0045	-0.77	0.5805	0.5995	0.5805	518
1715804820	0.5875	-0.0005	-0.09	0.5995	0.5995	0.5875	6089
1715718420	0.588	-0.0115	-1.92	0.588	0.588	0.588	1500
1715631960	0.5995	0.0335001	5.92	0.5925	0.5995	0.5925	2150
1715372820	0.5659999	0	0.00	0.5659999	0.5659999	0.5659999	0
1715286420	0.5659999	-0.0135	-2.33	0.5659999	0.5659999	0.5659999	1
1715200020	0.5795	0	0.00	0.5795	0.5795	0.5795	0
1715113620	0.5795	0.0115001	2.02	0.5805	0.5805	0.5795	2530
1715027220	0.5679999	-0.0055	-0.96	0.5679999	0.5679999	0.5679999	4000
1714767960	0.5735	0	0.00	0.5735	0.5735	0.5735	0
1714681560	0.5735	0.0235	4.27	0.5735	0.5735	0.553	73
1714508820	0.55	0.0175	3.29	0.55	0.55	0.55	860
1714422420	0.5325	0	0.00	0.5325	0.5325	0.5325	0
1714163220	0.5325	0.0135	2.60	0.532	0.5325	0.532	1202
1714076760	0.519	0	0.00	0.519	0.519	0.519	0
1713990360	0.519	0	0.00	0.519	0.519	0.519	0
1713903960	0.519	0.011	2.17	0.515	0.519	0.515	3050
1713817560	0.508	0.008	1.60	0.508	0.508	0.508	550
1713558420	0.5	0	0.00	0.5	0.5	0.5	0
1713472020	0.5	0	0.00	0.5	0.5	0.5	0
1713385620	0.5	-0.009	-1.77	0.5	0.5	0.5	6000
1713299220	0.509	0	0.00	0.509	0.509	0.509	0
1713212820	0.509	-0.006	-1.17	0.527	0.527	0.509	201
1712953620	0.515	0	0.00	0.515	0.515	0.515	0
1712867220	0.515	0.0246	5.02	0.515	0.515	0.515	21
1712780760	0.4904	0	0.00	0.4904	0.4904	0.4904	0
1712694360	0.4904	0	0.00	0.4904	0.4904	0.4904	0
1712607960	0.4904	0.0154	3.24	0.4904	0.4904	0.4904	100
1712348760	0.475	0	0.00	0.475	0.475	0.475	0
1712262360	0.475	-0.018	-3.65	0.475	0.475	0.475	4000
1712175960	0.493	-0.005	-1.00	0.493	0.493	0.493	6534
1712089560	0.498	0.0227	4.78	0.5	0.52	0.498	9036
1711661160	0.4753	0.0128	2.77	0.4753	0.4753	0.4753	1
1711574820	0.4625	-0.0141	-2.96	0.4626	0.4626	0.4625	2375
1711488360	0.4766	0	0.00	0.4766	0.4766	0.4766	0
1711401960	0.4766	-0.0254	-5.06	0.4964	0.4964	0.4766	52
1711142760	0.502	-0.007	-1.38	0.502	0.502	0.502	750
1711056360	0.509	0.0217	4.45	0.509	0.509	0.509	5000
1710969960	0.4873	-0.0175	-3.47	0.4873	0.4873	0.4873	3425
1710883560	0.5048	0	0.00	0.5048	0.5048	0.5048	0
1710797160	0.5048	0	0.00	0.5048	0.5048	0.5048	0
1710537960	0.5048	-0.0152	-2.92	0.5248	0.5248	0.5046	5190
1710451620	0.52	0.0092	1.80	0.52	0.52	0.52	1000
1710365160	0.5108	0.014	2.82	0.505	0.525	0.505	10661
1710278760	0.4968	-0.008	-1.58	0.522	0.5265999	0.4968	8750
1710192420	0.5048	0.0173	3.55	0.5048	0.5048	0.5048	1000
1709933160	0.4875	0.0106	2.22	0.4875	0.4875	0.4875	5000
1709846760	0.4769	-0.0381	-7.40	0.4769	0.4769	0.4769	2001
1709760360	0.515	0	0.00	0.515	0.515	0.515	0
1709673960	0.515	-0.0052	-1.00	0.515	0.515	0.515	11080
1709587560	0.5202	-0.024	-4.41	0.5202	0.5202	0.5202	15
1709328360	0.5442	0.0128	2.41	0.5442	0.5442	0.5442	19

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