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 30, 2021 9.880 11.07 9.420 10.70 54,792 +0.70(+7.00%)
Jul 29, 2021 9.470 10.54 9.300 10.00 8,254 +0.50(+5.26%)
Jul 28, 2021 9.750 9.920 9.335 9.500 11,514 -0.17(-1.76%)
Jul 27, 2021 9.620 10.31 8.940 9.670 28,032 -0.19(-1.93%)
Jul 26, 2021 10.46 10.64 9.460 9.860 37,215 -0.78(-7.33%)
Jul 23, 2021 11.10 11.18 10.40 10.64 23,891 -0.32(-2.92%)
Jul 22, 2021 10.71 11.07 10.20 10.96 48,746 +0.21(+1.95%)
Jul 21, 2021 10.19 11.69 10.19 10.75 52,023 +0.85(+8.59%)
Jul 20, 2021 9.260 10.52 9.260 9.900 27,241 +0.58(+6.22%)
Jul 19, 2021 9.660 9.800 9.040 9.320 37,358 -0.43(-4.41%)
Jul 16, 2021 10.29 10.32 9.740 9.750 27,194 -0.38(-3.75%)
Jul 15, 2021 10.37 10.65 10.09 10.13 14,051 -0.43(-4.07%)
Jul 14, 2021 11.05 11.05 10.42 10.56 18,312 -0.50(-4.52%)
Jul 13, 2021 11.18 11.38 10.96 11.06 23,849 -0.19(-1.69%)
Jul 12, 2021 11.29 11.84 11.03 11.25 24,013 -0.27(-2.34%)
Jul 09, 2021 11.01 11.86 10.83 11.52 39,413 +0.60(+5.49%)
Jul 08, 2021 10.95 11.50 10.55 10.92 29,520 +0.17(+1.58%)
Jul 07, 2021 11.65 12.10 10.80 10.75 31,802 -0.87(-7.49%)
Jul 06, 2021 11.30 11.83 11.30 11.62 27,917 -0.19(-1.61%)
Jul 02, 2021 13.43 13.94 11.60 11.81 149,111 -1.83(-13.42%)
Jul 01, 2021 12.20 13.68 12.20 13.64 203,614 +1.29(+10.45%)
Jun 30, 2021 11.70 12.49 11.41 12.35 119,951 +0.56(+4.75%)
Jun 29, 2021 12.17 12.17 11.30 11.79 76,282 -0.37(-3.04%)
Jun 28, 2021 11.52 12.26 11.30 12.16 252,047 +0.21(+1.76%)
Jun 25, 2021 12.86 13.87 11.51 11.95 5,821,553 +3.04(+34.12%)
Jun 24, 2021 8.740 9.300 8.520 8.910 884,389 +0.05(+0.56%)
Jun 23, 2021 8.470 9.500 8.470 8.860 23,126 +0.39(+4.60%)
Jun 22, 2021 8.250 8.980 8.159 8.470 18,122 +0.22(+2.67%)
Jun 21, 2021 8.700 8.700 8.250 8.250 6,030 -0.45(-5.17%)
Jun 18, 2021 8.470 8.760 8.304 8.700 3,374 +0.20(+2.35%)
Jun 17, 2021 8.340 8.960 8.340 8.500 9,417 -0.08(-0.93%)
Jun 16, 2021 8.530 8.990 8.248 8.580 5,241 +0.20(+2.39%)
Jun 15, 2021 9.170 9.390 8.340 8.380 29,213 -0.52(-5.84%)
Jun 14, 2021 9.580 9.580 8.900 8.900 7,348 -0.54(-5.72%)
Jun 11, 2021 9.500 9.700 9.250 9.440 8,344 -0.26(-2.68%)
Jun 10, 2021 9.640 9.748 9.250 9.700 22,994 +0.21(+2.21%)
Jun 09, 2021 8.640 9.490 8.640 9.490 31,324 +0.64(+7.23%)
Jun 08, 2021 8.290 8.900 8.290 8.850 36,222 +0.69(+8.46%)
Jun 07, 2021 8.200 8.680 8.160 8.160 13,875 -0.16(-1.92%)
Jun 04, 2021 8.250 8.690 8.030 8.320 23,261 +0.03(+0.36%)
Jun 03, 2021 8.540 8.540 8.030 8.290 8,343 -0.21(-2.47%)
Jun 02, 2021 8.180 8.800 8.120 8.500 32,085 +0.42(+5.20%)
Jun 01, 2021 8.190 8.377 8.030 8.080 13,529 -0.17(-2.06%)
May 28, 2021 8.370 8.400 8.030 8.250 4,601 -0.01(-0.12%)
May 27, 2021 8.340 8.375 8.000 8.260 14,381 +0.06(+0.73%)
May 26, 2021 7.670 8.463 7.574 8.200 50,896 +0.74(+9.92%)
May 25, 2021 7.540 7.850 7.460 7.460 10,364 +0.01(+0.13%)
May 24, 2021 7.630 7.820 7.450 7.450 3,965 -0.07(-0.93%)
May 21, 2021 7.610 7.790 7.500 7.520 20,045 -0.23(-2.91%)
May 20, 2021 7.500 7.750 7.500 7.745 6,322 +0.26(+3.54%)
May 19, 2021 7.560 7.650 7.430 7.480 7,360 -0.13(-1.71%)
May 18, 2021 7.700 7.880 7.410 7.610 41,689 +0.08(+1.06%)
May 17, 2021 7.790 8.050 7.340 7.530 30,771 -0.28(-3.59%)
May 14, 2021 7.560 8.890 7.560 7.810 26,338 +0.32(+4.27%)
May 13, 2021 7.830 7.959 7.150 7.490 32,557 -0.33(-4.22%)
May 12, 2021 8.520 8.520 7.630 7.820 49,446 -0.74(-8.64%)
May 11, 2021 8.720 9.300 8.290 8.560 54,117 -0.37(-4.14%)
May 10, 2021 9.950 10.05 8.453 8.930 70,470 -1.04(-10.43%)
May 07, 2021 9.520 10.17 9.520 9.970 68,168 +0.51(+5.39%)
May 06, 2021 8.750 9.700 8.750 9.460 83,598 +0.48(+5.35%)
May 05, 2021 8.450 8.998 8.330 8.980 52,762 +0.50(+5.90%)
May 04, 2021 8.220 8.560 8.220 8.480 7,026 +0.26(+3.16%)
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.