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 (%)
Nov 29, 2019 3.010 3.360 3.010 3.100 79,200 -0.16(-4.91%)
Nov 27, 2019 4.310 4.310 2.695 3.260 1,377,600 -0.04(-1.21%)
Nov 26, 2019 3.750 3.820 3.300 3.300 336,924 -0.36(-9.84%)
Nov 25, 2019 3.640 3.730 3.370 3.660 87,189 +0.16(+4.57%)
Nov 22, 2019 3.170 3.590 3.160 3.500 52,800 +0.12(+3.55%)
Nov 21, 2019 3.620 3.810 3.320 3.380 91,588 -0.11(-3.15%)
Nov 20, 2019 3.160 3.490 3.160 3.490 45,247 +0.38(+12.22%)
Nov 19, 2019 3.220 3.400 3.110 3.110 51,440 -0.03(-0.96%)
Nov 18, 2019 3.140 3.224 3.060 3.140 27,910 +0.06(+1.94%)
Nov 15, 2019 2.900 3.142 2.900 3.080 13,000 +0.10(+3.36%)
Nov 14, 2019 2.840 2.980 2.810 2.980 17,393 +0.08(+2.69%)
Nov 13, 2019 2.955 2.955 2.850 2.902 3,822 -0.05(-1.63%)
Nov 12, 2019 2.776 3.040 2.776 2.950 37,511 +0.22(+8.06%)
Nov 11, 2019 2.730 2.760 2.670 2.730 10,967 +0.07(+2.63%)
Nov 08, 2019 2.770 2.810 2.650 2.660 20,200 -0.04(-1.48%)
Nov 07, 2019 2.740 2.741 2.630 2.700 15,738 +0.00(+0.00%)
Nov 06, 2019 2.720 2.785 2.700 2.700 37,105 -0.09(-3.23%)
Nov 05, 2019 2.940 2.960 2.790 2.790 43,556 -0.08(-2.79%)
Nov 04, 2019 2.970 3.169 2.870 2.870 55,109 -0.08(-2.71%)
Nov 01, 2019 2.940 3.140 2.879 2.950 37,900 +0.01(+0.34%)
Oct 31, 2019 2.940 3.020 2.940 2.940 22,748 -0.01(-0.34%)
Oct 30, 2019 3.090 3.240 2.930 2.950 65,419 -0.08(-2.64%)
Oct 29, 2019 3.300 3.300 3.030 3.030 33,913 -0.24(-7.34%)
Oct 28, 2019 3.680 4.350 3.150 3.270 353,646 +0.01(+0.31%)
Oct 25, 2019 2.940 3.400 2.940 3.260 176,000 +0.22(+7.24%)
Oct 24, 2019 2.910 3.040 2.900 3.040 15,288 +0.05(+1.67%)
Oct 23, 2019 2.960 3.070 2.900 2.990 20,005 +0.05(+1.70%)
Oct 22, 2019 3.090 3.100 2.940 2.940 17,606 -0.15(-4.85%)
Oct 21, 2019 2.990 3.100 2.922 3.090 11,553 +0.08(+2.66%)
Oct 18, 2019 3.100 3.490 3.010 3.010 128,100 -0.04(-1.31%)
Oct 17, 2019 2.965 3.180 2.965 3.050 44,725 +0.01(+0.29%)
Oct 16, 2019 2.900 3.280 2.810 3.041 172,148 +0.18(+6.34%)
Oct 15, 2019 2.830 2.949 2.700 2.860 27,792 -0.03(-1.04%)
Oct 14, 2019 2.866 2.968 2.810 2.890 5,553 -0.04(-1.37%)
Oct 11, 2019 2.780 3.000 2.700 2.930 18,800 +0.11(+3.90%)
Oct 10, 2019 2.830 3.040 2.820 2.820 22,304 -0.06(-2.08%)
Oct 09, 2019 2.873 2.884 2.850 2.880 3,693 -0.02(-0.76%)
Oct 08, 2019 2.980 3.420 2.800 2.902 92,084 +0.00(+0.08%)
Oct 07, 2019 2.870 3.120 2.790 2.900 52,743 +0.00(+0.00%)
Oct 04, 2019 2.800 3.030 2.750 2.900 40,600 +0.11(+3.94%)
Oct 03, 2019 2.630 3.040 2.600 2.790 90,799 +0.04(+1.45%)
Oct 02, 2019 2.770 2.840 2.460 2.750 68,977 +0.14(+5.36%)
Oct 01, 2019 2.960 3.550 2.580 2.610 37,977 -0.05(-1.88%)
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%)
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.