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 (%)
Jul 31, 2019 2.110 2.188 2.100 2.104 8,572 -0.01(-0.29%)
Jul 30, 2019 2.060 2.150 2.060 2.110 17,921 +0.06(+3.07%)
Jul 29, 2019 1.890 2.100 1.890 2.047 15,857 +0.09(+4.44%)
Jul 26, 2019 1.870 1.960 1.870 1.960 1,300 +0.09(+4.60%)
Jul 25, 2019 1.874 1.874 1.874 1.874 438 -0.03(-1.64%)
Jul 24, 2019 1.920 1.920 1.850 1.905 5,417 +0.02(+0.79%)
Jul 23, 2019 1.890 1.890 1.890 214 +0.00(+0.00%)
Jul 22, 2019 1.890 1.890 1.890 1.890 645 +0.00(+0.00%)
Jul 19, 2019 2.000 2.000 1.880 1.890 3,700 +0.02(+1.07%)
Jul 18, 2019 1.850 1.924 1.850 1.870 5,066 -0.01(-0.53%)
Jul 17, 2019 1.850 1.880 1.850 1.880 1,409 +0.06(+3.30%)
Jul 16, 2019 1.850 1.880 1.820 1.820 443 -0.01(-0.55%)
Jul 15, 2019 1.930 1.930 1.830 1.830 3,182 -0.09(-4.69%)
Jul 12, 2019 1.880 1.980 1.840 1.920 1,100 +0.00(+0.26%)
Jul 11, 2019 1.970 2.018 1.862 1.915 1,565 +0.05(+2.96%)
Jul 10, 2019 1.900 1.900 1.850 1.860 1,785 -0.14(-7.00%)
Jul 09, 2019 1.880 2.000 1.830 2.000 2,135 +0.10(+5.26%)
Jul 08, 2019 2.036 2.036 1.900 1.900 3,095 -0.10(-5.00%)
Jul 05, 2019 2.000 2.000 2.000 2.000 300 +0.08(+4.17%)
Jul 03, 2019 2.020 2.020 1.920 1.920 800 -0.10(-4.95%)
Jul 02, 2019 2.010 2.040 2.010 2.020 9,473 +0.03(+1.51%)
Jul 01, 2019 1.910 1.990 1.830 1.990 12,551 +0.08(+4.19%)
Jun 28, 2019 1.904 1.992 1.900 1.910 10,500 -0.08(-4.02%)
Jun 27, 2019 2.130 2.130 1.919 1.990 8,813 -0.13(-6.14%)
Jun 26, 2019 1.980 2.170 1.860 2.120 80,783 +0.23(+12.11%)
Jun 25, 2019 1.896 1.921 1.891 1.891 1,819 +0.05(+2.77%)
Jun 24, 2019 1.960 2.080 1.840 1.840 13,344 -0.12(-6.12%)
Jun 21, 2019 1.930 2.190 1.920 1.960 30,200 +0.04(+2.08%)
Jun 20, 2019 1.890 1.920 1.870 1.920 11,782 +0.05(+2.67%)
Jun 19, 2019 1.930 1.930 1.870 1.870 5,219 -0.03(-1.58%)
Jun 18, 2019 1.800 2.000 1.790 1.900 26,832 +0.13(+7.34%)
Jun 17, 2019 1.850 1.862 1.770 1.770 13,101 -0.11(-5.85%)
Jun 14, 2019 1.970 2.000 1.790 1.880 19,600 -0.07(-3.59%)
Jun 13, 2019 1.990 2.130 1.950 1.950 6,839 -0.10(-4.88%)
Jun 12, 2019 2.221 2.221 1.920 2.050 63,759 -0.16(-7.24%)
Jun 11, 2019 2.240 2.240 2.200 2.210 6,107 +0.01(+0.45%)
Jun 10, 2019 2.200 2.230 2.200 2.200 4,596 -0.02(-0.90%)
Jun 07, 2019 2.211 2.260 2.211 2.220 2,100 +0.02(+0.91%)
Jun 06, 2019 2.200 2.249 2.200 2.200 23,788 -0.01(-0.45%)
Jun 05, 2019 2.290 2.290 2.210 2.210 9,317 -0.06(-2.64%)
Jun 04, 2019 2.260 2.330 2.250 2.270 25,303 +0.00(+0.00%)
Jun 03, 2019 2.250 2.290 2.221 2.270 3,874 +0.02(+0.89%)
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%)
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.