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 (%)
Jan 31, 2018 3.730 3.950 3.670 3.750 23,474 -0.12(-3.10%)
Jan 30, 2018 3.710 3.910 3.491 3.870 20,692 +0.13(+3.47%)
Jan 29, 2018 3.880 3.880 3.657 3.740 3,222 -0.07(-1.83%)
Jan 26, 2018 3.830 3.910 3.810 3.810 5,630 -0.02(-0.52%)
Jan 25, 2018 3.910 3.980 3.500 3.830 9,808 -0.12(-3.04%)
Jan 24, 2018 3.950 4.040 3.800 3.950 5,142 -0.02(-0.50%)
Jan 23, 2018 3.561 4.160 3.561 3.970 28,613 +0.04(+1.02%)
Jan 22, 2018 3.880 4.100 3.705 3.930 16,957 +0.05(+1.29%)
Jan 19, 2018 3.680 3.950 3.650 3.880 11,834 +0.18(+4.86%)
Jan 18, 2018 3.646 4.000 3.646 3.700 18,030 +0.06(+1.65%)
Jan 17, 2018 3.370 4.280 3.370 3.640 330,928 +0.31(+9.31%)
Jan 16, 2018 3.390 3.191 3.330 16,238 -0.06(-1.77%)
Jan 12, 2018 3.390 3.390 3.390 0 -0.08(-2.31%)
Jan 11, 2018 3.430 3.580 3.330 3.470 32,132 +0.02(+0.58%)
Jan 10, 2018 3.210 3.785 3.093 3.450 116,296 +0.08(+2.38%)
Jan 09, 2018 3.550 3.770 3.261 3.370 39,974 -0.04(-1.18%)
Jan 08, 2018 3.600 3.600 3.061 3.410 62,334 +0.06(+1.79%)
Jan 05, 2018 3.308 4.930 3.170 3.350 490,678 +0.08(+2.45%)
Jan 04, 2018 2.850 3.772 2.850 3.270 117,335 +0.13(+4.14%)
Jan 03, 2018 3.190 3.300 2.930 3.140 45,949 -0.06(-1.87%)
Jan 02, 2018 2.830 3.200 2.830 3.200 19,498 +0.26(+8.84%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.08(-2.65%)
Dec 28, 2017 3.000 3.180 2.963 3.020 6,385 +0.02(+0.67%)
Dec 27, 2017 2.902 3.100 2.860 3.000 11,609 -0.03(-0.99%)
Dec 26, 2017 2.890 3.290 2.671 3.030 89,049 +0.23(+8.21%)
Dec 22, 2017 2.870 3.010 2.731 2.800 30,392 -0.06(-2.13%)
Dec 21, 2017 2.705 3.113 2.650 2.861 168,569 +0.22(+8.37%)
Dec 20, 2017 2.650 2.690 2.600 2.640 18,107 -0.13(-4.69%)
Dec 19, 2017 2.580 3.200 2.570 2.770 155,062 +0.16(+6.13%)
Dec 18, 2017 2.640 2.640 2.590 2.610 4,670 +0.02(+0.77%)
Dec 15, 2017 2.697 2.697 2.580 2.590 5,965 +0.03(+1.17%)
Dec 14, 2017 2.670 2.670 2.550 2.560 4,340 -0.05(-1.92%)
Dec 13, 2017 2.550 2.720 2.550 2.610 3,053 +0.04(+1.56%)
Dec 12, 2017 2.610 2.790 2.560 2.570 11,976 +0.01(+0.39%)
Dec 11, 2017 2.590 2.640 2.550 2.560 8,696 -0.03(-1.16%)
Dec 08, 2017 2.580 2.600 2.550 2.590 4,579 +0.01(+0.39%)
Dec 07, 2017 2.660 2.758 2.570 2.580 14,912 -0.07(-2.65%)
Dec 06, 2017 2.770 2.770 2.620 2.650 10,167 -0.11(-3.98%)
Dec 05, 2017 2.710 2.770 2.661 2.760 9,710 +0.03(+1.10%)
Dec 04, 2017 2.780 2.627 2.730 11,478 +0.03(+1.11%)
Dec 01, 2017 2.743 2.799 2.700 2.700 8,759 -0.13(-4.59%)
Nov 30, 2017 2.817 2.960 2.732 2.830 7,669 +0.08(+2.91%)
Nov 29, 2017 2.755 2.920 2.720 2.750 22,474 -0.22(-7.41%)
Nov 28, 2017 2.800 3.040 2.703 2.970 37,777 +0.04(+1.37%)
Nov 27, 2017 3.150 3.150 2.902 2.930 20,517 -0.21(-6.69%)
Nov 24, 2017 2.734 3.640 2.734 3.140 320,373 +0.23(+7.93%)
Nov 22, 2017 2.770 2.950 2.742 2.909 19,096 +0.14(+5.03%)
Nov 21, 2017 2.660 2.947 2.660 2.770 24,827 -0.01(-0.34%)
Nov 20, 2017 2.699 2.889 2.680 2.780 18,269 +0.11(+4.10%)
Nov 17, 2017 2.670 2.750 2.604 2.670 12,972 +0.06(+2.30%)
Nov 16, 2017 2.720 3.000 2.592 2.610 49,613 -0.16(-5.78%)
Nov 15, 2017 2.821 3.260 2.630 2.770 367,156 -0.02(-0.72%)
Nov 14, 2017 2.770 2.980 2.630 2.790 56,481 +0.13(+4.89%)
Nov 13, 2017 2.580 2.800 2.580 2.660 37,031 +0.05(+1.92%)
Nov 10, 2017 3.060 3.075 2.556 2.610 36,448 -0.13(-4.74%)
Nov 09, 2017 2.800 3.376 2.630 2.740 105,818 -0.11(-3.86%)
Nov 08, 2017 2.400 2.899 2.400 2.850 173,874 +0.45(+18.75%)
Nov 07, 2017 2.400 2.414 2.400 2.400 1,100 +0.00(+0.00%)
Nov 06, 2017 2.400 2.400 2.400 2.400 800 +0.00(+0.00%)
Nov 03, 2017 2.434 2.440 2.400 2.400 800 -0.03(-1.10%)
Nov 02, 2017 2.420 2.430 2.400 2.427 4,229 -0.03(-1.35%)
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.