Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuwei Films [Holding (NQ: FFHL )

8.300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.210 5.210 5.010 5.080 15,600 -0.02(-0.39%)
Jul 30, 2020 5.180 5.300 4.990 5.100 29,318 -0.21(-3.95%)
Jul 29, 2020 5.050 5.330 5.050 5.310 24,573 +0.18(+3.61%)
Jul 28, 2020 5.300 5.575 5.027 5.125 112,944 -0.22(-4.21%)
Jul 27, 2020 5.790 5.880 5.040 5.350 279,495 -0.30(-5.31%)
Jul 24, 2020 5.800 6.060 5.600 5.650 151,600 -0.10(-1.74%)
Jul 23, 2020 6.020 6.120 5.750 5.750 99,895 -0.40(-6.50%)
Jul 22, 2020 5.810 6.400 5.583 6.150 190,466 +0.29(+4.95%)
Jul 21, 2020 5.660 6.190 5.660 5.860 221,195 +0.21(+3.72%)
Jul 20, 2020 5.560 5.850 5.540 5.650 62,097 -0.03(-0.53%)
Jul 17, 2020 5.820 5.990 5.610 5.680 60,200 -0.24(-4.05%)
Jul 16, 2020 5.750 6.360 5.749 5.920 458,335 +0.17(+2.96%)
Jul 15, 2020 5.690 5.940 5.570 5.750 131,772 +0.10(+1.77%)
Jul 14, 2020 5.630 5.950 5.600 5.650 190,712 -0.01(-0.18%)
Jul 13, 2020 5.740 5.920 5.530 5.660 387,570 -0.01(-0.18%)
Jul 10, 2020 5.660 5.810 5.560 5.670 87,600 +0.01(+0.18%)
Jul 09, 2020 5.850 6.100 5.520 5.660 168,153 -0.15(-2.58%)
Jul 08, 2020 5.760 6.090 5.500 5.810 279,999 +0.02(+0.35%)
Jul 07, 2020 5.890 5.980 5.610 5.790 178,144 -0.16(-2.69%)
Jul 06, 2020 5.880 6.490 5.569 5.950 144,648 +0.18(+3.12%)
Jul 02, 2020 5.670 5.990 5.500 5.770 288,500 +0.28(+5.10%)
Jul 01, 2020 5.240 5.660 5.240 5.490 216,702 +0.16(+3.00%)
Jun 30, 2020 5.620 5.800 5.200 5.330 96,245 -0.33(-5.83%)
Jun 29, 2020 5.680 6.020 5.380 5.660 166,781 -0.02(-0.35%)
Jun 26, 2020 5.400 6.460 5.350 5.680 254,000 -0.18(-3.07%)
Jun 25, 2020 6.100 6.460 5.560 5.860 343,737 -0.76(-11.48%)
Jun 24, 2020 5.250 7.000 5.060 6.620 1,168,934 +0.06(+0.91%)
Jun 23, 2020 6.380 10.49 5.820 6.560 31,229,552 +1.87(+39.87%)
Jun 22, 2020 3.610 4.900 3.330 4.690 2,175,885 +1.60(+51.78%)
Jun 19, 2020 2.930 3.116 2.930 3.090 22,900 +0.17(+5.82%)
Jun 18, 2020 2.920 3.190 2.900 2.920 15,959 -0.02(-0.68%)
Jun 17, 2020 3.070 3.290 2.900 2.940 27,994 -0.15(-4.85%)
Jun 16, 2020 2.980 3.460 2.950 3.090 30,056 -0.10(-3.13%)
Jun 15, 2020 2.920 3.200 2.910 3.190 39,400 -0.01(-0.31%)
Jun 12, 2020 3.280 3.595 2.880 3.200 155,400 -0.03(-0.93%)
Jun 11, 2020 2.740 5.000 2.540 3.230 2,642,150 +0.64(+24.71%)
Jun 10, 2020 2.840 3.090 2.500 2.590 210,253 -0.06(-2.12%)
Jun 09, 2020 2.380 2.900 2.380 2.646 67,942 +0.13(+5.33%)
Jun 08, 2020 2.500 2.660 2.300 2.512 14,548 +0.06(+2.54%)
Jun 05, 2020 2.380 2.500 2.331 2.450 1,900 +0.07(+2.74%)
Jun 04, 2020 2.550 2.560 2.310 2.385 21,728 -0.18(-6.85%)
Jun 03, 2020 2.270 2.640 2.270 2.560 31,675 +0.23(+9.68%)
Jun 02, 2020 2.320 2.350 2.210 2.334 11,169 +0.04(+1.93%)
Jun 01, 2020 2.320 2.320 2.250 2.290 1,882 +0.09(+4.09%)
May 29, 2020 2.229 2.229 2.200 2.200 500 -0.07(-3.08%)
May 28, 2020 2.310 2.350 2.220 2.270 12,174 -0.04(-1.73%)
May 27, 2020 2.350 2.350 2.241 2.310 10,187 +0.06(+2.67%)
May 26, 2020 2.230 2.280 2.150 2.250 10,029 +0.00(+0.00%)
May 22, 2020 2.170 2.330 2.170 2.250 4,000 +0.08(+3.69%)
May 21, 2020 2.230 2.230 2.170 2.170 20,895 -0.04(-1.81%)
May 20, 2020 2.337 2.555 2.200 2.210 80,434 -0.07(-3.07%)
May 19, 2020 2.220 2.280 2.180 2.280 2,448 -0.03(-1.30%)
May 18, 2020 2.220 2.320 2.190 2.310 4,126 -0.03(-1.28%)
May 15, 2020 2.340 2.340 2.340 2.340 200 +0.01(+0.43%)
May 14, 2020 2.140 2.330 2.140 2.330 427 +0.12(+5.43%)
May 13, 2020 2.200 2.210 2.190 2.210 5,817 +0.04(+1.84%)
May 12, 2020 2.380 2.410 2.170 2.170 15,414 -0.24(-9.96%)
May 11, 2020 2.470 2.550 2.410 2.410 6,864 -0.00(-0.21%)
May 08, 2020 2.350 2.580 2.250 2.415 12,700 +0.12(+5.46%)
May 07, 2020 2.290 2.290 2.200 2.290 7,892 +0.02(+0.88%)
May 06, 2020 2.160 2.270 2.160 2.270 8,899 -0.01(-0.44%)
May 05, 2020 2.390 2.390 2.250 2.280 6,654 -0.06(-2.56%)
May 04, 2020 2.100 2.460 2.100 2.340 20,479 +0.19(+8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.