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, 2018 2.840 2.850 2.690 2.710 2,289 -0.08(-2.87%)
Jul 30, 2018 2.570 2.802 2.570 2.790 29,131 +0.27(+10.71%)
Jul 27, 2018 2.700 2.700 2.510 2.520 9,200 -0.23(-8.36%)
Jul 26, 2018 2.550 2.750 2.500 2.750 6,692 +0.06(+2.23%)
Jul 25, 2018 2.610 2.760 2.500 2.690 3,117 +0.04(+1.51%)
Jul 24, 2018 2.700 2.830 2.630 2.650 13,242 -0.15(-5.36%)
Jul 23, 2018 2.781 2.980 2.700 2.800 21,341 -0.05(-1.75%)
Jul 20, 2018 2.800 2.950 2.780 2.850 6,390 -0.16(-5.32%)
Jul 19, 2018 2.900 3.030 2.751 3.010 37,362 +0.04(+1.35%)
Jul 18, 2018 2.950 3.064 2.867 2.970 7,457 +0.07(+2.41%)
Jul 17, 2018 2.950 3.025 2.900 2.900 26,685 -0.05(-1.69%)
Jul 16, 2018 3.320 3.320 2.950 2.950 44,252 -0.38(-11.50%)
Jul 13, 2018 3.900 4.650 3.100 3.333 298,609 -0.32(-8.67%)
Jul 12, 2018 2.970 4.200 2.950 3.650 25,968 +0.70(+23.73%)
Jul 11, 2018 2.940 2.950 2.940 2.950 347 -0.14(-4.53%)
Jul 10, 2018 3.009 3.090 2.980 3.090 1,378 +0.15(+5.14%)
Jul 09, 2018 2.911 2.939 2.911 2.939 880 +0.03(+0.99%)
Jul 06, 2018 3.070 3.090 2.906 2.910 2,894 -0.12(-3.96%)
Jul 05, 2018 3.000 3.030 2.900 3.030 2,478 -0.06(-1.94%)
Jul 02, 2018 3.090 3.090 3.090 0 +0.18(+6.19%)
Jun 29, 2018 3.030 3.040 2.910 2.910 2,029 -0.00(-0.05%)
Jun 28, 2018 2.910 2.940 2.910 2.912 1,782 -0.18(-5.78%)
Jun 27, 2018 3.200 3.330 3.005 3.090 15,328 +0.01(+0.19%)
Jun 26, 2018 3.100 3.100 2.906 3.084 25,871 +0.09(+3.14%)
Jun 25, 2018 2.925 3.250 2.800 2.990 24,281 +0.05(+1.53%)
Jun 22, 2018 2.961 3.040 2.835 2.945 30,652 -0.08(-2.49%)
Jun 21, 2018 2.940 3.235 2.884 3.020 19,219 -0.01(-0.33%)
Jun 20, 2018 3.088 2.820 3.030 28,404 -0.13(-4.17%)
Jun 19, 2018 3.060 3.400 2.800 3.162 36,910 +0.09(+3.00%)
Jun 18, 2018 3.086 3.086 3.060 3.070 4,330 -0.01(-0.32%)
Jun 15, 2018 3.110 2.993 3.080 6,175 -0.03(-0.96%)
Jun 14, 2018 3.221 3.221 3.040 3.110 4,401 -0.12(-3.67%)
Jun 13, 2018 3.000 3.440 2.900 3.228 10,084 +0.05(+1.43%)
Jun 12, 2018 3.350 3.350 2.958 3.183 24,900 -0.18(-5.27%)
Jun 11, 2018 3.390 3.590 3.360 3.360 2,271 -0.15(-4.27%)
Jun 08, 2018 3.377 3.510 3.377 3.510 1,226 +0.16(+4.77%)
Jun 07, 2018 3.435 3.435 3.350 3.350 2,000 +0.00(+0.00%)
Jun 06, 2018 3.350 3.520 3.350 3.350 2,641 -0.17(-4.76%)
Jun 05, 2018 3.500 3.518 3.350 3.518 2,124 -0.10(-2.89%)
Jun 04, 2018 3.570 3.655 3.540 3.622 1,347 -0.02(-0.49%)
Jun 01, 2018 3.780 3.780 3.640 3.640 768 +0.12(+3.41%)
May 31, 2018 3.520 3.520 3.520 3.520 341 -0.22(-5.88%)
May 30, 2018 3.560 3.790 3.560 3.740 2,504 +0.15(+4.15%)
May 29, 2018 3.480 3.591 3.414 3.591 2,880 +0.07(+2.01%)
May 25, 2018 3.520 3.520 3.520 0 -0.06(-1.68%)
May 24, 2018 3.580 3.580 3.580 3.580 380 +0.14(+4.00%)
May 23, 2018 3.665 3.667 3.442 3.442 3,399 -0.20(-5.54%)
May 22, 2018 3.562 3.650 3.562 3.644 675 +0.22(+6.43%)
May 21, 2018 3.245 3.440 3.245 3.424 7,371 -0.15(-4.10%)
May 18, 2018 3.491 3.570 3.491 3.570 348 -0.02(-0.56%)
May 17, 2018 3.640 3.725 3.520 3.590 7,621 -0.01(-0.28%)
May 16, 2018 3.589 3.610 3.350 3.600 9,473 +0.05(+1.41%)
May 15, 2018 3.550 3.550 3.450 3.550 3,305 +0.06(+1.72%)
May 14, 2018 3.630 3.630 3.260 3.490 2,262 -0.01(-0.29%)
May 11, 2018 3.430 3.750 3.150 3.500 7,905 -0.15(-4.11%)
May 10, 2018 3.598 3.740 3.296 3.650 6,175 +0.16(+4.58%)
May 09, 2018 3.598 3.960 3.480 3.490 12,670 -0.09(-2.51%)
May 08, 2018 3.410 3.580 3.300 3.580 10,629 +0.09(+2.58%)
May 07, 2018 3.540 3.540 3.321 3.490 488 +0.05(+1.45%)
May 04, 2018 3.310 3.640 3.310 3.440 3,942 -0.18(-4.90%)
May 03, 2018 3.340 3.980 3.340 3.617 62,501 +0.34(+10.29%)
May 02, 2018 3.250 3.320 3.236 3.280 3,910 -0.07(-2.09%)
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.