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 31, 2017 3.300 3.427 3.295 3.350 3,105 +0.06(+1.82%)
Mar 30, 2017 3.220 3.355 3.220 3.290 2,107 +0.13(+4.11%)
Mar 29, 2017 3.150 3.256 3.150 3.160 1,002 +0.01(+0.32%)
Mar 28, 2017 3.029 3.480 3.029 3.150 80,314 +0.14(+4.56%)
Mar 27, 2017 3.042 3.042 3.000 3.013 436 -0.02(-0.58%)
Mar 24, 2017 3.090 3.090 3.030 3.030 840 -0.07(-2.26%)
Mar 23, 2017 3.010 3.100 2.910 3.100 12,803 +0.09(+2.99%)
Mar 22, 2017 2.960 3.140 2.960 3.010 8,142 +0.05(+1.69%)
Mar 21, 2017 3.090 3.140 2.960 2.960 7,360 -0.04(-1.33%)
Mar 20, 2017 3.110 3.220 2.900 3.000 14,254 -0.02(-0.66%)
Mar 17, 2017 2.850 3.290 2.850 3.020 24,205 -0.03(-0.98%)
Mar 16, 2017 2.880 3.050 2.870 3.050 25,922 +0.09(+3.04%)
Mar 15, 2017 3.020 3.020 2.870 2.960 9,742 -0.13(-4.21%)
Mar 14, 2017 2.966 3.090 2.960 3.090 2,138 +0.13(+4.39%)
Mar 13, 2017 2.960 3.070 2.880 2.960 1,940 -0.10(-3.27%)
Mar 10, 2017 2.810 3.150 2.810 3.060 20,455 +0.03(+0.83%)
Mar 09, 2017 3.000 3.144 2.951 3.035 4,945 -0.10(-3.04%)
Mar 08, 2017 3.110 3.130 2.800 3.130 12,206 +0.04(+1.29%)
Mar 07, 2017 3.060 3.256 3.060 3.090 2,269 +0.03(+0.98%)
Mar 06, 2017 3.107 3.130 3.050 3.060 4,654 -0.18(-5.56%)
Mar 03, 2017 3.109 3.253 3.104 3.240 1,672 +0.04(+1.25%)
Mar 02, 2017 2.910 3.390 2.910 3.200 26,589 +0.27(+9.30%)
Mar 01, 2017 2.800 2.940 2.700 2.928 16,359 +0.13(+4.56%)
Feb 28, 2017 2.988 2.990 2.790 2.800 7,114 -0.16(-5.41%)
Feb 27, 2017 2.990 2.990 2.960 2.960 4,504 -0.10(-3.27%)
Feb 24, 2017 3.130 3.138 3.060 3.060 3,407 -0.05(-1.61%)
Feb 23, 2017 3.343 3.343 3.090 3.110 5,702 -0.06(-1.89%)
Feb 22, 2017 3.200 3.220 3.170 3.170 2,925 -0.02(-0.63%)
Feb 21, 2017 3.290 3.350 3.170 3.190 13,135 -0.09(-2.74%)
Feb 17, 2017 3.280 3.280 3.280 0 -0.06(-1.80%)
Feb 16, 2017 3.326 3.340 3.309 3.340 849 -0.02(-0.60%)
Feb 15, 2017 3.389 3.721 3.220 3.360 81,771 +0.04(+1.36%)
Feb 14, 2017 3.180 3.315 3.180 3.315 2,551 +0.12(+3.92%)
Feb 13, 2017 3.410 3.410 3.190 3.190 4,604 -0.22(-6.45%)
Feb 10, 2017 3.420 3.420 3.209 3.410 8,819 +0.08(+2.40%)
Feb 09, 2017 3.330 3.360 3.196 3.330 3,738 -0.03(-0.89%)
Feb 08, 2017 3.299 3.360 3.221 3.360 4,626 +0.13(+4.02%)
Feb 07, 2017 3.160 3.365 3.100 3.230 23,047 +0.09(+2.87%)
Feb 06, 2017 3.250 3.430 3.095 3.140 7,540 -0.15(-4.56%)
Feb 03, 2017 3.369 3.369 3.053 3.290 5,721 -0.10(-2.95%)
Feb 02, 2017 3.250 3.390 3.170 3.390 15,970 +0.16(+4.95%)
Feb 01, 2017 3.440 3.440 3.144 3.230 26,253 -0.03(-0.92%)
Jan 31, 2017 3.420 3.420 3.050 3.260 58,956 +0.00(+0.00%)
Jan 30, 2017 3.130 3.550 3.020 3.260 42,115 +0.08(+2.52%)
Jan 27, 2017 3.210 3.307 3.010 3.180 213,554 -0.24(-7.02%)
Jan 26, 2017 3.700 5.200 3.300 3.420 3,733,500 +1.11(+48.05%)
Jan 25, 2017 2.200 2.400 2.200 2.310 18,597 +0.07(+3.12%)
Jan 24, 2017 2.380 2.380 2.160 2.240 19,605 -0.09(-3.86%)
Jan 23, 2017 2.120 2.628 2.033 2.330 143,434 +0.23(+10.95%)
Jan 20, 2017 2.200 2.304 2.100 2.100 20,941 -0.22(-9.48%)
Jan 19, 2017 2.260 2.800 2.020 2.320 200,687 +0.13(+5.93%)
Jan 18, 2017 2.350 2.450 2.190 2.190 14,610 -0.18(-7.59%)
Jan 17, 2017 2.179 2.490 2.179 2.370 13,366 -0.03(-1.25%)
Jan 13, 2017 2.400 2.400 2.400 0 -0.04(-1.64%)
Jan 12, 2017 3.450 3.450 2.330 2.440 171,631 -1.28(-34.41%)
Jan 11, 2017 1.860 4.500 1.800 3.720 665,339 +1.89(+103.28%)
Jan 10, 2017 1.740 2.050 1.740 1.830 84,056 -0.04(-2.14%)
Jan 09, 2017 1.970 1.980 1.860 1.870 18,788 -0.23(-10.95%)
Jan 06, 2017 1.940 2.130 1.810 2.100 40,292 +0.15(+7.69%)
Jan 05, 2017 1.920 2.010 1.710 1.950 52,993 -0.14(-6.70%)
Jan 04, 2017 1.900 2.220 1.850 2.090 39,978 +0.16(+8.29%)
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.