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 (%)
May 31, 2019 2.250 2.390 2.203 2.250 10,700 +0.05(+2.27%)
May 30, 2019 2.210 2.290 2.200 2.200 12,667 -0.04(-1.86%)
May 29, 2019 2.261 2.310 2.210 2.242 15,471 +0.01(+0.53%)
May 28, 2019 2.330 2.340 2.221 2.230 11,293 -0.11(-4.70%)
May 24, 2019 2.310 2.450 2.250 2.340 21,400 +0.04(+1.74%)
May 23, 2019 2.360 2.420 2.300 2.300 14,505 -0.07(-2.95%)
May 22, 2019 2.349 2.420 2.326 2.370 5,318 +0.02(+0.85%)
May 21, 2019 2.400 2.400 2.340 2.350 3,277 -0.06(-2.49%)
May 20, 2019 2.410 2.480 2.350 2.410 11,550 +0.00(+0.00%)
May 17, 2019 2.430 2.510 2.324 2.410 7,100 -0.03(-1.23%)
May 16, 2019 2.520 2.630 2.430 2.440 34,788 +0.00(+0.00%)
May 15, 2019 2.350 2.640 2.350 2.440 18,647 +0.10(+4.27%)
May 14, 2019 2.400 2.498 2.340 2.340 12,681 -0.02(-0.85%)
May 13, 2019 2.300 2.400 2.300 2.360 40,599 +0.03(+1.36%)
May 10, 2019 2.300 2.399 2.300 2.328 33,500 -0.05(-2.17%)
May 09, 2019 2.350 2.400 2.350 2.380 3,742 -0.01(-0.42%)
May 08, 2019 2.350 2.410 2.320 2.390 11,999 -0.03(-1.24%)
May 07, 2019 2.410 2.440 2.300 2.420 8,510 -0.04(-1.63%)
May 06, 2019 2.420 2.470 2.331 2.460 8,060 -0.01(-0.40%)
May 03, 2019 2.327 2.580 2.322 2.470 40,800 +0.15(+6.47%)
May 02, 2019 2.460 2.460 2.300 2.320 32,386 -0.12(-4.72%)
May 01, 2019 2.410 2.513 2.410 2.435 6,475 +0.04(+1.46%)
Apr 30, 2019 2.400 2.490 2.400 2.400 11,828 +0.01(+0.42%)
Apr 29, 2019 2.400 2.460 2.390 2.390 26,973 -0.05(-2.05%)
Apr 26, 2019 2.510 2.550 2.420 2.440 10,400 -0.06(-2.40%)
Apr 25, 2019 2.480 2.590 2.480 2.500 2,967 +0.03(+1.21%)
Apr 24, 2019 2.570 2.740 2.400 2.470 58,727 -0.18(-6.79%)
Apr 23, 2019 2.590 2.740 2.580 2.650 22,061 +0.04(+1.53%)
Apr 22, 2019 2.610 2.620 2.520 2.610 7,791 +0.04(+1.56%)
Apr 18, 2019 2.660 2.660 2.550 2.570 16,500 -0.06(-2.28%)
Apr 17, 2019 2.640 2.660 2.505 2.630 19,731 +0.06(+2.33%)
Apr 16, 2019 2.610 2.644 2.520 2.570 9,233 -0.02(-0.77%)
Apr 15, 2019 2.760 2.770 2.570 2.590 35,147 -0.17(-5.99%)
Apr 12, 2019 2.799 2.799 2.710 2.755 8,800 -0.00(-0.18%)
Apr 11, 2019 2.780 2.960 2.700 2.760 66,062 -0.04(-1.43%)
Apr 10, 2019 2.750 2.890 2.750 2.800 13,664 +0.02(+0.72%)
Apr 09, 2019 2.770 2.800 2.690 2.780 17,278 +0.04(+1.46%)
Apr 08, 2019 2.760 2.870 2.560 2.740 34,945 +0.01(+0.37%)
Apr 05, 2019 2.580 3.100 2.580 2.730 361,500 +0.14(+5.41%)
Apr 04, 2019 2.532 2.700 2.532 2.590 46,490 +0.03(+1.17%)
Apr 03, 2019 2.610 2.730 2.520 2.560 66,780 -0.06(-2.29%)
Apr 02, 2019 2.450 2.750 2.420 2.620 114,540 +0.22(+9.17%)
Apr 01, 2019 2.580 2.630 2.400 2.400 49,716 -0.18(-6.98%)
Mar 29, 2019 2.700 2.836 2.520 2.580 116,100 -0.12(-4.44%)
Mar 28, 2019 2.370 3.240 2.350 2.700 1,017,847 +0.37(+15.88%)
Mar 27, 2019 2.260 2.450 2.250 2.330 42,736 +0.06(+2.64%)
Mar 26, 2019 2.250 2.330 2.250 2.270 5,379 +0.02(+0.89%)
Mar 25, 2019 2.340 2.360 2.250 2.250 16,093 -0.05(-2.17%)
Mar 22, 2019 2.363 2.381 2.300 2.300 9,100 -0.07(-2.95%)
Mar 21, 2019 2.320 2.550 2.290 2.370 82,266 +0.04(+1.72%)
Mar 20, 2019 2.280 2.340 2.260 2.330 7,911 +0.02(+0.87%)
Mar 19, 2019 2.330 2.350 2.270 2.310 8,501 +0.03(+1.32%)
Mar 18, 2019 2.340 2.420 2.270 2.280 45,825 -0.08(-3.39%)
Mar 15, 2019 2.570 2.570 2.300 2.360 53,300 -0.22(-8.53%)
Mar 14, 2019 2.450 2.590 2.440 2.580 27,024 +0.13(+5.31%)
Mar 13, 2019 2.430 2.530 2.390 2.450 23,172 +0.00(+0.00%)
Mar 12, 2019 2.630 2.640 2.430 2.450 28,843 -0.18(-6.84%)
Mar 11, 2019 2.400 3.100 2.330 2.630 285,529 +0.31(+13.36%)
Mar 08, 2019 2.250 2.460 2.221 2.320 43,000 +0.06(+2.65%)
Mar 07, 2019 2.460 2.490 2.250 2.260 85,011 -0.27(-10.67%)
Mar 06, 2019 2.580 2.690 2.401 2.530 136,100 +0.12(+4.98%)
Mar 05, 2019 2.200 3.150 2.200 2.410 1,189,282 +0.21(+9.55%)
Mar 04, 2019 2.090 2.370 2.090 2.200 139,793 +0.11(+5.26%)
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.