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 28, 2021 8.370 8.400 8.030 8.250 4,601 -0.01(-0.12%)
May 27, 2021 8.340 8.375 8.000 8.260 14,381 +0.06(+0.73%)
May 26, 2021 7.670 8.463 7.574 8.200 50,896 +0.74(+9.92%)
May 25, 2021 7.540 7.850 7.460 7.460 10,364 +0.01(+0.13%)
May 24, 2021 7.630 7.820 7.450 7.450 3,965 -0.07(-0.93%)
May 21, 2021 7.610 7.790 7.500 7.520 20,045 -0.23(-2.91%)
May 20, 2021 7.500 7.750 7.500 7.745 6,322 +0.26(+3.54%)
May 19, 2021 7.560 7.650 7.430 7.480 7,360 -0.13(-1.71%)
May 18, 2021 7.700 7.880 7.410 7.610 41,689 +0.08(+1.06%)
May 17, 2021 7.790 8.050 7.340 7.530 30,771 -0.28(-3.59%)
May 14, 2021 7.560 8.890 7.560 7.810 26,338 +0.32(+4.27%)
May 13, 2021 7.830 7.959 7.150 7.490 32,557 -0.33(-4.22%)
May 12, 2021 8.520 8.520 7.630 7.820 49,446 -0.74(-8.64%)
May 11, 2021 8.720 9.300 8.290 8.560 54,117 -0.37(-4.14%)
May 10, 2021 9.950 10.05 8.453 8.930 70,470 -1.04(-10.43%)
May 07, 2021 9.520 10.17 9.520 9.970 68,168 +0.51(+5.39%)
May 06, 2021 8.750 9.700 8.750 9.460 83,598 +0.48(+5.35%)
May 05, 2021 8.450 8.998 8.330 8.980 52,762 +0.50(+5.90%)
May 04, 2021 8.220 8.560 8.220 8.480 7,026 +0.26(+3.16%)
May 03, 2021 8.310 8.670 8.180 8.220 43,062 +0.01(+0.12%)
Apr 30, 2021 8.900 8.960 8.180 8.210 54,000 -0.77(-8.57%)
Apr 29, 2021 9.100 9.100 8.780 8.980 18,099 -0.02(-0.22%)
Apr 28, 2021 8.760 9.080 8.720 9.000 18,804 +0.32(+3.69%)
Apr 27, 2021 8.650 8.970 8.590 8.680 10,407 -0.02(-0.23%)
Apr 26, 2021 8.880 9.016 8.690 8.700 40,760 -0.18(-2.03%)
Apr 23, 2021 9.390 9.681 8.694 8.880 96,400 -0.78(-8.07%)
Apr 22, 2021 10.19 10.19 9.330 9.660 27,972 -0.15(-1.53%)
Apr 21, 2021 9.800 9.990 9.750 9.810 6,743 +0.21(+2.19%)
Apr 20, 2021 10.41 10.41 9.600 9.600 10,631 -0.25(-2.54%)
Apr 19, 2021 10.09 10.35 9.620 9.850 17,528 -0.23(-2.28%)
Apr 16, 2021 9.960 10.08 9.750 10.08 9,900 +0.32(+3.28%)
Apr 15, 2021 10.11 10.16 9.760 9.760 7,765 -0.45(-4.41%)
Apr 14, 2021 10.00 10.22 9.810 10.21 3,465 +0.41(+4.18%)
Apr 13, 2021 10.31 10.49 9.500 9.800 18,927 -0.78(-7.37%)
Apr 12, 2021 10.33 10.58 10.31 10.58 5,275 -0.02(-0.19%)
Apr 09, 2021 10.43 10.65 10.00 10.60 16,600 +0.00(+0.00%)
Apr 08, 2021 10.99 10.99 10.24 10.60 2,694 +0.38(+3.72%)
Apr 07, 2021 10.43 10.43 10.15 10.22 5,459 +0.14(+1.39%)
Apr 06, 2021 10.20 10.87 10.08 10.08 13,198 -0.12(-1.18%)
Apr 05, 2021 10.83 10.84 10.00 10.20 19,889 -0.98(-8.77%)
Apr 01, 2021 10.87 11.45 9.870 11.18 42,500 +0.79(+7.60%)
Mar 31, 2021 10.53 10.91 9.870 10.39 16,405 -0.14(-1.33%)
Mar 30, 2021 10.18 10.53 9.500 10.53 37,971 +0.75(+7.67%)
Mar 29, 2021 8.870 9.800 8.690 9.780 73,178 +1.14(+13.17%)
Mar 26, 2021 9.870 9.890 8.510 8.642 52,400 -1.31(-13.15%)
Mar 25, 2021 9.440 10.20 9.300 9.950 43,849 +0.30(+3.11%)
Mar 24, 2021 10.71 10.71 9.550 9.650 35,690 -1.05(-9.81%)
Mar 23, 2021 10.89 11.23 10.47 10.70 9,258 -0.67(-5.89%)
Mar 22, 2021 11.94 11.94 10.91 11.37 7,751 -0.13(-1.13%)
Mar 19, 2021 11.76 12.22 11.01 11.50 18,800 -0.30(-2.54%)
Mar 18, 2021 11.32 11.91 11.03 11.80 12,562 +0.40(+3.51%)
Mar 17, 2021 11.01 11.45 10.87 11.40 14,812 +0.38(+3.45%)
Mar 16, 2021 11.42 11.60 11.00 11.02 14,409 -0.23(-2.04%)
Mar 15, 2021 11.11 11.78 11.11 11.25 24,262 +0.18(+1.63%)
Mar 12, 2021 11.13 11.15 10.93 11.07 9,100 +0.14(+1.28%)
Mar 11, 2021 11.10 11.44 10.65 10.93 12,776 -0.06(-0.55%)
Mar 10, 2021 10.82 11.00 10.02 10.99 27,795 +1.05(+10.56%)
Mar 09, 2021 9.450 10.30 9.450 9.940 24,973 +0.54(+5.74%)
Mar 08, 2021 9.570 9.950 9.030 9.400 34,640 -0.17(-1.78%)
Mar 05, 2021 9.610 9.870 8.830 9.570 33,900 +0.15(+1.59%)
Mar 04, 2021 10.93 10.93 8.580 9.420 70,433 -1.71(-15.36%)
Mar 03, 2021 10.98 11.29 10.61 11.13 36,720 +0.63(+6.00%)
Mar 02, 2021 11.08 11.22 10.30 10.50 17,557 -0.50(-4.55%)
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.