Fosun International Ltd Historical Data - FNI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Fosun International Ltd (FNI)

0.539

-0.017

(-3.06%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.57781753131	0.559	0.559	0.5315	767	0.54980365	DE
4	0.0135	2.56898192198	0.5255	0.559	0.51	8867	0.53354609	DE
12	0.003	0.559701492537	0.536	0.5985	0.5064999	12073	0.54989896	DE
26	0.0636	13.378207825	0.4754	0.72	0.4492	8590	0.55998982	DE
52	0.0076	1.43018441852	0.5314	0.72	0.4492	7046	0.54883804	DE
156	-0.0299999	-5.27239108478	0.5689999	0.72	0.4492	6408	0.54260321	DE
260	-0.0299999	-5.27239108478	0.5689999	0.72	0.4492	6408	0.54260321	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.55	0	0.00	0.55	0.55	0.55	0
1740691620	0.55	0.0185	3.48	0.55	0.55	0.55	2250
1740605220	0.5315	0	0.00	0.5315	0.5315	0.5315	0
1740518820	0.5315	-0.01	-1.85	0.5315	0.5315	0.5315	1
1740432420	0.5415	0.015	2.85	0.559	0.559	0.5415	51
1740173220	0.5265	0	0.00	0.5265	0.5265	0.5265	0
1740086820	0.5265	0	0.00	0.5265	0.5265	0.5265	0
1740000420	0.5265	-0.021	-3.84	0.5305	0.5305	0.5265	20000
1739914020	0.5475	0.0065	1.20	0.54	0.5475	0.5305	27170
1739827620	0.541	0	0.00	0.541	0.541	0.541	0
1739568420	0.541	0.013	2.46	0.5405	0.541	0.5405	40050
1739482020	0.528	0	0.00	0.528	0.528	0.528	0
1739395620	0.528	0.004	0.76	0.528	0.528	0.528	1000
1739309220	0.524	-0.0255	-4.64	0.524	0.524	0.524	1520
1739222820	0.5495	0.0390001	7.64	0.533	0.5495	0.533	121
1738963620	0.5104999	-0.0155	-2.95	0.5104999	0.5104999	0.5104999	9750
1738877220	0.526	0	0.00	0.526	0.526	0.526	0
1738790820	0.526	0.016	3.14	0.525	0.526	0.525	349
1738704420	0.51	-0.005	-0.97	0.51	0.51	0.51	9812
1738618020	0.515	-0.0105	-2.00	0.5295	0.5365	0.515	60
1738358820	0.5255	0.0190001	3.75	0.5255	0.5255	0.5255	12000
1738272420	0.5064999	-0.017	-3.25	0.5064999	0.5064999	0.5064999	1000
1738186020	0.5235	0.0105	2.05	0.518	0.5235	0.518	20000
1738099620	0.513	-0.0065	-1.25	0.5164999	0.5164999	0.5094999	39317
1738013220	0.5194999	0	0.00	0.5194999	0.5194999	0.5194999	0
1737754020	0.5194999	0.008	1.56	0.5084999	0.5194999	0.5084999	504
1737667620	0.5114999	-0.0075	-1.45	0.5114999	0.5114999	0.5114999	500
1737581220	0.519	0	0.00	0.519	0.519	0.519	0
1737494820	0.519	-0.0005	-0.10	0.519	0.519	0.519	1461
1737408420	0.5194999	0.009	1.76	0.5204999	0.5204999	0.5194999	10520
1737149220	0.5104999	0	0.00	0.5104999	0.5104999	0.5104999	0
1737062820	0.5104999	0	0.00	0.5104999	0.5104999	0.5104999	278
1736976420	0.5104999	0	0.00	0.5104999	0.5104999	0.5104999	0
1736890020	0.5104999	0	0.00	0.5104999	0.5104999	0.5104999	0
1736803620	0.5104999	-0.009	-1.73	0.5104999	0.5104999	0.5104999	400
1736544420	0.5194999	0	0.00	0.5194999	0.5194999	0.5194999	0
1736458020	0.5194999	0	0.00	0.5194999	0.5194999	0.5194999	0
1736371620	0.5194999	0	0.00	0.5194999	0.5194999	0.5194999	0
1736285220	0.5194999	0	0.00	0.5194999	0.5194999	0.5194999	0
1736198820	0.5194999	-0.0205	-3.80	0.5295	0.5295	0.5194999	5180
1735939620	0.54	0.01	1.89	0.54	0.54	0.54	5000
1735853220	0.53	-0.0205	-3.72	0.5405	0.5485	0.53	199
1735594020	0.5505	-0.0095	-1.70	0.551	0.551	0.5505	763
1735334820	0.56	0.002	0.36	0.561	0.5649999	0.56	3000
1734989220	0.558	-0.002	-0.36	0.5799999	0.5799999	0.558	1550
1734730020	0.56	0.002	0.36	0.555	0.56	0.555	306
1734643620	0.558	-0.0065	-1.15	0.558	0.558	0.558	350
1734557220	0.5645	0.023	4.25	0.5645	0.5645	0.5645	1000
1734470820	0.5415	-0.052	-8.76	0.562	0.562	0.541	95079
1734384420	0.5935	0.0135001	2.33	0.5935	0.5935	0.5935	3000
1734125220	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1734038820	0.5799999	0	0.00	0.5915	0.5915	0.5799999	4350
1733952420	0.5799999	-0.01	-1.69	0.5799999	0.5799999	0.5799999	350
1733866020	0.59	0.076	14.79	0.536	0.5985	0.536	128466
1733779620	0.514	0	0.00	0.514	0.514	0.514	0
1733520420	0.514	0	0.00	0.514	0.514	0.514	0
1733434020	0.514	-0.0155	-2.93	0.514	0.514	0.514	602
1733347620	0.5295	0.0105	2.02	0.516	0.5295	0.5144999	6119
1733261220	0.519	0.013	2.57	0.519	0.519	0.519	19
1733174820	0.506	-0.0165	-3.16	0.5	0.526	0.5	2471

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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