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 (%)
Jun 30, 2017 2.990 2.990 2.990 0 +0.05(+1.70%)
Jun 29, 2017 3.180 3.180 2.950 2.940 30,604 -0.22(-6.96%)
Jun 28, 2017 3.120 3.200 3.010 3.160 13,510 +0.09(+2.93%)
Jun 27, 2017 3.100 3.150 2.950 3.070 20,981 -0.18(-5.54%)
Jun 26, 2017 3.230 3.250 3.230 3.250 402 +0.08(+2.52%)
Jun 23, 2017 3.250 3.250 3.170 3.170 931 -0.11(-3.35%)
Jun 22, 2017 3.170 3.280 3.170 3.280 931 -0.02(-0.61%)
Jun 21, 2017 3.234 3.360 3.080 3.300 17,297 +0.10(+3.12%)
Jun 20, 2017 3.130 3.409 3.102 3.200 48,306 +0.13(+4.23%)
Jun 19, 2017 3.060 3.150 3.040 3.070 61,063 -0.01(-0.32%)
Jun 16, 2017 2.780 3.123 2.660 3.080 83,491 +0.31(+11.19%)
Jun 15, 2017 2.800 2.800 2.770 2.770 590 +0.01(+0.36%)
Jun 14, 2017 2.850 2.850 2.760 2.760 6,722 -0.11(-3.83%)
Jun 13, 2017 2.660 2.930 2.560 2.870 52,906 +0.21(+7.89%)
Jun 12, 2017 2.790 3.070 2.660 2.660 21,281 -0.22(-7.64%)
Jun 09, 2017 2.900 3.010 2.740 2.880 31,491 -0.07(-2.37%)
Jun 08, 2017 2.880 3.100 2.730 2.950 43,128 +0.14(+4.98%)
Jun 07, 2017 2.950 3.130 2.640 2.810 16,307 -0.01(-0.35%)
Jun 06, 2017 2.820 2.820 2.820 2.820 910 +0.01(+0.36%)
Jun 05, 2017 3.235 3.235 2.660 2.810 48,391 +0.06(+2.18%)
Jun 02, 2017 2.900 3.480 2.720 2.750 131,371 -0.08(-2.83%)
Jun 01, 2017 2.640 2.880 2.587 2.830 32,838 +0.21(+8.02%)
May 31, 2017 2.630 2.630 2.600 2.620 1,527 -0.01(-0.38%)
May 30, 2017 2.570 2.700 2.570 2.630 28,929 -0.05(-1.87%)
May 25, 2017 2.680 2.680 2.680 21 +0.02(+0.75%)
May 24, 2017 2.590 2.710 2.590 2.660 4,256 -0.18(-6.34%)
May 23, 2017 2.520 2.840 2.520 2.840 34,370 +0.01(+0.35%)
May 22, 2017 2.410 2.830 2.410 2.830 1,162 +0.02(+0.71%)
May 19, 2017 2.830 2.830 2.560 2.810 4,025 -0.02(-0.71%)
May 18, 2017 2.900 3.000 2.830 2.830 7,072 -0.16(-5.35%)
May 17, 2017 2.840 2.990 2.690 2.990 1,507 +0.23(+8.33%)
May 16, 2017 2.950 2.950 2.674 2.760 4,676 -0.09(-3.15%)
May 15, 2017 2.920 2.990 2.690 2.850 2,658 -0.09(-3.06%)
May 12, 2017 2.600 2.990 2.396 2.940 106,885 +0.41(+16.21%)
May 11, 2017 2.570 3.010 2.390 2.530 76,484 -0.04(-1.56%)
May 10, 2017 2.679 2.679 2.570 2.570 5,058 -0.09(-3.38%)
May 09, 2017 2.720 2.760 2.350 2.660 40,511 -0.07(-2.56%)
May 08, 2017 2.770 2.830 2.720 2.730 21,624 -0.04(-1.44%)
May 05, 2017 2.696 2.950 2.670 2.770 25,812 +0.06(+2.21%)
May 04, 2017 2.710 2.710 2.680 2.710 486 -0.03(-1.09%)
May 03, 2017 2.810 2.810 2.660 2.740 15,986 -0.11(-3.86%)
May 02, 2017 2.812 2.850 2.730 2.850 15,111 +0.04(+1.42%)
May 01, 2017 2.860 2.890 2.721 2.810 9,024 -0.04(-1.40%)
Apr 28, 2017 2.830 2.920 2.740 2.850 21,164 +0.00(+0.00%)
Apr 27, 2017 2.740 2.850 2.670 2.850 17,477 +0.10(+3.64%)
Apr 26, 2017 2.880 2.944 2.660 2.750 21,675 -0.18(-6.14%)
Apr 25, 2017 2.850 3.064 2.850 2.930 33,000 +0.08(+2.80%)
Apr 24, 2017 2.870 2.880 2.850 2.850 3,309 -0.06(-2.06%)
Apr 21, 2017 2.910 2.930 2.850 2.910 1,968 -0.01(-0.34%)
Apr 20, 2017 2.900 2.950 2.887 2.920 1,255 +0.03(+1.04%)
Apr 19, 2017 2.840 2.900 2.840 2.890 969 -0.01(-0.34%)
Apr 18, 2017 2.910 2.930 2.838 2.900 28,585 -0.01(-0.34%)
Apr 17, 2017 3.000 3.210 2.850 2.910 22,731 +0.09(+3.19%)
Apr 13, 2017 2.820 2.980 2.820 2.820 41,546 -0.17(-5.69%)
Apr 12, 2017 2.970 3.120 2.810 2.990 22,853 -0.01(-0.33%)
Apr 11, 2017 2.950 3.070 2.830 3.000 23,406 +0.02(+0.67%)
Apr 10, 2017 2.880 3.125 2.880 2.980 20,195 +0.08(+2.76%)
Apr 07, 2017 3.360 3.370 2.860 2.900 35,572 -0.87(-23.10%)
Apr 06, 2017 3.780 3.902 3.200 3.771 36,258 +0.15(+4.17%)
Apr 05, 2017 3.450 4.220 3.260 3.620 161,203 +0.20(+5.85%)
Apr 04, 2017 3.260 3.425 3.260 3.420 14,491 +0.21(+6.54%)
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.