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 (%)
Sep 30, 2019 2.670 2.952 2.605 2.660 42,178 -0.16(-5.67%)
Sep 27, 2019 3.100 3.190 2.800 2.820 23,800 -0.30(-9.62%)
Sep 26, 2019 3.150 3.150 3.030 3.120 9,994 -0.03(-0.95%)
Sep 25, 2019 3.080 3.160 3.020 3.150 11,604 +0.06(+1.94%)
Sep 24, 2019 3.270 3.320 3.090 3.090 12,862 -0.21(-6.36%)
Sep 23, 2019 3.270 3.470 3.150 3.300 41,737 -0.01(-0.43%)
Sep 20, 2019 3.340 3.368 3.240 3.314 18,400 -0.10(-2.80%)
Sep 19, 2019 3.500 3.565 3.294 3.410 95,146 +0.01(+0.29%)
Sep 18, 2019 3.400 3.770 3.265 3.400 112,941 +0.00(+0.00%)
Sep 17, 2019 3.150 3.450 2.940 3.400 201,327 +0.28(+8.97%)
Sep 16, 2019 2.950 3.190 2.770 3.120 70,358 +0.20(+6.85%)
Sep 13, 2019 2.900 3.000 2.810 2.920 20,000 +0.01(+0.34%)
Sep 12, 2019 3.120 3.370 2.880 2.910 134,235 -0.21(-6.73%)
Sep 11, 2019 2.890 3.250 2.890 3.120 137,866 +0.27(+9.47%)
Sep 10, 2019 2.830 2.940 2.620 2.850 129,735 -0.07(-2.40%)
Sep 09, 2019 2.870 3.100 2.690 2.920 58,698 +0.10(+3.55%)
Sep 06, 2019 2.920 3.040 2.780 2.820 75,800 -0.12(-4.08%)
Sep 05, 2019 3.130 3.204 2.910 2.940 118,130 -0.25(-7.84%)
Sep 04, 2019 3.500 3.500 3.120 3.190 84,526 -0.19(-5.62%)
Sep 03, 2019 3.510 3.770 3.350 3.380 58,062 -0.42(-11.05%)
Aug 30, 2019 3.820 4.200 3.560 3.800 163,300 -0.02(-0.52%)
Aug 29, 2019 4.570 4.750 3.800 3.820 258,273 -0.93(-19.58%)
Aug 28, 2019 4.590 4.950 4.480 4.750 142,571 -0.25(-5.00%)
Aug 27, 2019 4.450 5.670 4.280 5.000 690,445 +0.27(+5.71%)
Aug 26, 2019 6.850 7.370 4.540 4.730 3,640,305 -1.53(-24.44%)
Aug 23, 2019 3.260 6.750 3.260 6.260 24,350,200 +4.29(+217.77%)
Aug 22, 2019 1.960 1.970 1.880 1.970 61,214 +0.03(+1.55%)
Aug 21, 2019 1.940 1.940 1.930 1.940 1,194 -0.02(-1.02%)
Aug 20, 2019 1.810 1.960 1.810 1.960 4,425 +0.15(+8.29%)
Aug 19, 2019 1.810 1.840 1.800 1.810 8,384 -0.03(-1.44%)
Aug 16, 2019 1.768 1.836 1.768 1.836 2,000 +0.04(+2.02%)
Aug 15, 2019 1.827 1.840 1.800 1.800 2,621 -0.06(-3.23%)
Aug 14, 2019 1.860 1.860 1.830 1.860 3,725 -0.01(-0.53%)
Aug 13, 2019 1.830 1.870 1.830 1.870 5,887 -0.00(-0.27%)
Aug 12, 2019 1.850 1.890 1.840 1.875 4,413 +0.05(+3.02%)
Aug 09, 2019 1.860 1.860 1.820 1.820 1,100 -0.10(-5.21%)
Aug 08, 2019 1.920 1.980 1.841 1.920 6,655 -0.04(-2.04%)
Aug 07, 2019 1.960 1.960 1.960 1.960 314 +0.04(+2.08%)
Aug 06, 2019 1.980 1.980 1.889 1.920 3,922 -0.06(-3.03%)
Aug 05, 2019 2.100 2.100 1.850 1.980 15,459 -0.12(-5.71%)
Aug 02, 2019 2.180 2.180 2.100 2.100 4,700 -0.08(-3.67%)
Aug 01, 2019 2.260 2.260 2.100 2.180 7,193 +0.08(+3.62%)
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%)
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.