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 (%)
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%)
Mar 01, 2019 2.090 2.170 2.070 2.090 15,800 +0.06(+2.96%)
Feb 28, 2019 2.100 2.150 2.020 2.030 24,350 -0.06(-2.87%)
Feb 27, 2019 2.212 2.312 2.000 2.090 41,788 -0.19(-8.33%)
Feb 26, 2019 2.350 2.400 2.220 2.280 44,916 -0.09(-3.80%)
Feb 25, 2019 2.190 2.590 2.190 2.370 239,745 +0.26(+12.32%)
Feb 22, 2019 2.080 2.130 2.080 2.110 9,300 -0.01(-0.47%)
Feb 21, 2019 2.090 2.130 2.040 2.120 10,492 +0.01(+0.47%)
Feb 20, 2019 2.140 2.220 2.110 2.110 6,720 -0.11(-4.95%)
Feb 19, 2019 2.060 2.320 2.020 2.220 96,556 +0.22(+11.00%)
Feb 15, 2019 2.010 2.060 2.000 2.000 8,700 -0.06(-2.91%)
Feb 14, 2019 2.040 2.062 1.950 2.060 23,188 +0.03(+1.48%)
Feb 13, 2019 2.062 2.062 2.030 2.030 8,952 -0.02(-0.98%)
Feb 12, 2019 2.070 2.087 2.015 2.050 23,561 -0.03(-1.44%)
Feb 11, 2019 2.120 2.170 2.000 2.080 21,832 -0.12(-5.45%)
Feb 08, 2019 2.080 2.200 2.080 2.200 11,500 +0.05(+2.33%)
Feb 07, 2019 2.160 2.220 2.140 2.150 3,822 -0.08(-3.59%)
Feb 06, 2019 2.240 2.240 2.160 2.230 5,894 -0.05(-2.19%)
Feb 05, 2019 2.233 2.438 2.220 2.280 62,243 +0.08(+3.64%)
Feb 04, 2019 2.240 2.330 2.189 2.200 4,880 -0.07(-3.08%)
Feb 01, 2019 2.250 2.370 2.210 2.270 35,100 +0.07(+3.18%)
Jan 31, 2019 2.160 2.279 2.120 2.200 34,504 +0.08(+3.77%)
Jan 30, 2019 2.120 2.269 2.050 2.120 70,192 -0.04(-1.85%)
Jan 29, 2019 2.380 2.480 2.150 2.160 87,874 -0.27(-11.11%)
Jan 28, 2019 2.230 3.010 2.230 2.430 418,063 +0.11(+4.74%)
Jan 25, 2019 2.310 2.370 2.150 2.320 9,200 -0.05(-2.11%)
Jan 24, 2019 2.360 2.422 2.110 2.370 27,546 -0.05(-2.07%)
Jan 23, 2019 2.480 2.600 2.420 2.420 70,972 -0.06(-2.42%)
Jan 22, 2019 2.410 3.050 2.400 2.480 335,785 +0.13(+5.53%)
Jan 18, 2019 2.400 2.590 2.340 2.350 114,100 -0.05(-2.08%)
Jan 17, 2019 2.290 2.400 2.229 2.400 202,166 +0.18(+8.11%)
Jan 16, 2019 2.190 2.260 2.060 2.220 16,158 +0.03(+1.37%)
Jan 15, 2019 2.190 2.190 2.180 2.190 485 +0.01(+0.46%)
Jan 14, 2019 2.130 2.180 2.080 2.180 11,880 +0.05(+2.35%)
Jan 11, 2019 2.190 2.190 2.130 2.130 19,600 -0.11(-4.91%)
Jan 10, 2019 2.200 2.280 2.200 2.240 4,365 -0.13(-5.49%)
Jan 09, 2019 2.270 2.400 2.221 2.370 55,835 +0.12(+5.33%)
Jan 08, 2019 2.180 2.293 2.119 2.250 18,133 +0.13(+6.13%)
Jan 07, 2019 2.140 2.191 2.120 2.120 10,637 -0.08(-3.64%)
Jan 04, 2019 2.190 2.270 2.120 2.200 3,200 -0.01(-0.68%)
Jan 03, 2019 2.180 2.240 2.162 2.215 5,816 +0.05(+2.54%)
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.