Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuwei Films [Holding (NQ: FFHL )

N/A 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 (%)
Aug 31, 2017 2.480 2.550 2.390 2.470 20,708 +0.01(+0.56%)
Aug 30, 2017 2.530 2.613 2.430 2.456 13,103 -0.02(-0.96%)
Aug 29, 2017 2.560 2.600 2.410 2.480 35,928 -0.01(-0.40%)
Aug 28, 2017 2.490 2.490 2.490 2.490 158 -0.04(-1.58%)
Aug 25, 2017 2.537 2.540 2.530 2.530 923 +0.02(+0.80%)
Aug 24, 2017 2.500 2.620 2.430 2.510 18,944 +0.01(+0.40%)
Aug 22, 2017 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 21, 2017 2.600 2.600 2.510 2.520 5,505 -0.12(-4.55%)
Aug 18, 2017 2.860 2.868 2.595 2.640 24,942 -0.11(-4.00%)
Aug 17, 2017 2.760 2.760 2.740 2.750 7,582 +0.14(+5.36%)
Aug 16, 2017 2.750 3.020 2.600 2.610 49,627 -0.18(-6.45%)
Aug 15, 2017 2.624 2.790 2.560 2.790 36,086 +0.18(+6.90%)
Aug 14, 2017 2.710 2.710 2.600 2.610 1,179 -0.10(-3.69%)
Aug 10, 2017 2.710 2.710 2.710 0 -0.04(-1.33%)
Aug 08, 2017 2.747 2.747 2.747 3 +0.01(+0.24%)
Aug 07, 2017 2.720 2.740 2.720 2.740 300 +0.02(+0.79%)
Aug 03, 2017 2.719 2.719 2.719 0 +0.01(+0.32%)
Aug 02, 2017 2.710 2.710 2.710 2.710 600 -0.06(-2.17%)
Aug 01, 2017 2.870 2.870 2.770 2.770 605 +0.02(+0.73%)
Jul 31, 2017 2.879 2.890 2.750 2.750 5,899 -0.12(-4.18%)
Jul 28, 2017 2.877 2.890 2.870 2.870 1,003 +0.00(+0.00%)
Jul 27, 2017 2.850 2.910 2.840 2.870 30,450 +0.01(+0.35%)
Jul 26, 2017 2.790 2.900 2.790 2.860 17,960 +0.00(+0.00%)
Jul 25, 2017 2.879 2.950 2.840 2.860 11,743 -0.12(-4.03%)
Jul 24, 2017 2.890 2.980 2.880 2.980 2,200 +0.12(+4.20%)
Jul 21, 2017 2.890 2.960 2.850 2.860 28,090 -0.02(-0.69%)
Jul 20, 2017 2.870 2.950 2.810 2.880 20,722 -0.04(-1.37%)
Jul 19, 2017 2.920 3.030 2.870 2.920 33,540 -0.01(-0.34%)
Jul 18, 2017 2.940 2.940 2.930 2.930 1,111 -0.02(-0.68%)
Jul 17, 2017 2.950 2.950 2.950 2.950 905 +0.01(+0.34%)
Jul 14, 2017 2.990 3.000 2.940 2.940 1,100 -0.05(-1.67%)
Jul 13, 2017 3.000 3.050 2.930 2.990 16,646 -0.07(-2.29%)
Jul 12, 2017 3.000 3.060 2.820 3.060 10,459 +0.08(+2.68%)
Jul 11, 2017 3.000 3.030 2.940 2.980 12,376 -0.02(-0.67%)
Jul 10, 2017 3.160 3.240 2.980 3.000 5,849 -0.26(-7.98%)
Jul 07, 2017 3.100 3.400 3.010 3.260 72,474 +0.16(+5.16%)
Jul 06, 2017 2.920 3.160 2.855 3.100 51,930 +0.10(+3.33%)
Jul 05, 2017 2.840 3.010 2.830 3.000 18,570 +0.01(+0.33%)
Jul 03, 2017 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2017 2.990 2.990 2.990 0 +0.05(+1.70%)
Jun 29, 2017 3.180 3.180 2.950 2.940 30,604 -0.22(-6.96%)
Jun 28, 2017 3.120 3.200 3.010 3.160 13,510 +0.09(+2.93%)
Jun 27, 2017 3.100 3.150 2.950 3.070 20,981 -0.18(-5.54%)
Jun 26, 2017 3.230 3.250 3.230 3.250 402 +0.08(+2.52%)
Jun 23, 2017 3.250 3.250 3.170 3.170 931 -0.11(-3.35%)
Jun 22, 2017 3.170 3.280 3.170 3.280 931 -0.02(-0.61%)
Jun 21, 2017 3.234 3.360 3.080 3.300 17,297 +0.10(+3.12%)
Jun 20, 2017 3.130 3.409 3.102 3.200 48,306 +0.13(+4.23%)
Jun 19, 2017 3.060 3.150 3.040 3.070 61,063 -0.01(-0.32%)
Jun 16, 2017 2.780 3.123 2.660 3.080 83,491 +0.31(+11.19%)
Jun 15, 2017 2.800 2.800 2.770 2.770 590 +0.01(+0.36%)
Jun 14, 2017 2.850 2.850 2.760 2.760 6,722 -0.11(-3.83%)
Jun 13, 2017 2.660 2.930 2.560 2.870 52,906 +0.21(+7.89%)
Jun 12, 2017 2.790 3.070 2.660 2.660 21,281 -0.22(-7.64%)
Jun 09, 2017 2.900 3.010 2.740 2.880 31,491 -0.07(-2.37%)
Jun 08, 2017 2.880 3.100 2.730 2.950 43,128 +0.14(+4.98%)
Jun 07, 2017 2.950 3.130 2.640 2.810 16,307 -0.01(-0.35%)
Jun 06, 2017 2.820 2.820 2.820 2.820 910 +0.01(+0.36%)
Jun 05, 2017 3.235 3.235 2.660 2.810 48,391 +0.06(+2.18%)
Jun 02, 2017 2.900 3.480 2.720 2.750 131,371 -0.08(-2.83%)
Jun 01, 2017 2.640 2.880 2.587 2.830 32,838 +0.21(+8.02%)
May 31, 2017 2.630 2.630 2.600 2.620 1,527 -0.01(-0.38%)
May 30, 2017 2.570 2.700 2.570 2.630 28,929 -0.05(-1.87%)
May 25, 2017 2.680 2.680 2.680 21 +0.02(+0.75%)
May 24, 2017 2.590 2.710 2.590 2.660 4,256 -0.18(-6.34%)
May 23, 2017 2.520 2.840 2.520 2.840 34,370 +0.01(+0.35%)
May 22, 2017 2.410 2.830 2.410 2.830 1,162 +0.02(+0.71%)
May 19, 2017 2.830 2.830 2.560 2.810 4,025 -0.02(-0.71%)
May 18, 2017 2.900 3.000 2.830 2.830 7,072 -0.16(-5.35%)
May 17, 2017 2.840 2.990 2.690 2.990 1,507 +0.23(+8.33%)
May 16, 2017 2.950 2.950 2.674 2.760 4,676 -0.09(-3.15%)
May 15, 2017 2.920 2.990 2.690 2.850 2,658 -0.09(-3.06%)
May 12, 2017 2.600 2.990 2.396 2.940 106,885 +0.41(+16.21%)
May 11, 2017 2.570 3.010 2.390 2.530 76,484 -0.04(-1.56%)
May 10, 2017 2.679 2.679 2.570 2.570 5,058 -0.09(-3.38%)
May 09, 2017 2.720 2.760 2.350 2.660 40,511 -0.07(-2.56%)
May 08, 2017 2.770 2.830 2.720 2.730 21,624 -0.04(-1.44%)
May 05, 2017 2.696 2.950 2.670 2.770 25,812 +0.06(+2.21%)
May 04, 2017 2.710 2.710 2.680 2.710 486 -0.03(-1.09%)
May 03, 2017 2.810 2.810 2.660 2.740 15,986 -0.11(-3.86%)
May 02, 2017 2.812 2.850 2.730 2.850 15,111 +0.04(+1.42%)
May 01, 2017 2.860 2.890 2.721 2.810 9,024 -0.04(-1.40%)
Apr 28, 2017 2.830 2.920 2.740 2.850 21,164 +0.00(+0.00%)
Apr 27, 2017 2.740 2.850 2.670 2.850 17,477 +0.10(+3.64%)
Apr 26, 2017 2.880 2.944 2.660 2.750 21,675 -0.18(-6.14%)
Apr 25, 2017 2.850 3.064 2.850 2.930 33,000 +0.08(+2.80%)
Apr 24, 2017 2.870 2.880 2.850 2.850 3,309 -0.06(-2.06%)
Apr 21, 2017 2.910 2.930 2.850 2.910 1,968 -0.01(-0.34%)
Apr 20, 2017 2.900 2.950 2.887 2.920 1,255 +0.03(+1.04%)
Apr 19, 2017 2.840 2.900 2.840 2.890 969 -0.01(-0.34%)
Apr 18, 2017 2.910 2.930 2.838 2.900 28,585 -0.01(-0.34%)
Apr 17, 2017 3.000 3.210 2.850 2.910 22,731 +0.09(+3.19%)
Apr 13, 2017 2.820 2.980 2.820 2.820 41,546 -0.17(-5.69%)
Apr 12, 2017 2.970 3.120 2.810 2.990 22,853 -0.01(-0.33%)
Apr 11, 2017 2.950 3.070 2.830 3.000 23,406 +0.02(+0.67%)
Apr 10, 2017 2.880 3.125 2.880 2.980 20,195 +0.08(+2.76%)
Apr 07, 2017 3.360 3.370 2.860 2.900 35,572 -0.87(-23.10%)
Apr 06, 2017 3.780 3.902 3.200 3.771 36,258 +0.15(+4.17%)
Apr 05, 2017 3.450 4.220 3.260 3.620 161,203 +0.20(+5.85%)
Apr 04, 2017 3.260 3.425 3.260 3.420 14,491 +0.21(+6.54%)
Apr 03, 2017 3.420 3.420 3.150 3.210 3,613 -0.14(-4.18%)
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%)
Jan 03, 2017 1.790 1.940 1.790 1.930 14,943 +0.10(+5.46%)
Dec 30, 2016 1.830 1.830 1.830 0 +0.20(+12.27%)
Dec 29, 2016 1.800 1.800 1.630 1.630 15,143 -0.12(-6.86%)
Dec 28, 2016 1.740 1.870 1.710 1.750 24,312 +0.01(+0.57%)
Dec 27, 2016 1.780 1.894 1.690 1.740 15,600 -0.16(-8.37%)
Dec 23, 2016 1.899 1.899 1.899 0 +0.06(+3.20%)
Dec 22, 2016 1.970 2.130 1.840 1.840 14,770 -0.17(-8.45%)
Dec 21, 2016 1.900 2.400 1.900 2.010 73,159 +0.07(+3.61%)
Dec 20, 2016 1.730 1.960 1.650 1.940 49,216 +0.17(+9.60%)
Dec 19, 2016 1.820 1.870 1.590 1.770 11,730 -0.06(-3.28%)
Dec 16, 2016 1.810 1.940 1.810 1.830 14,765 -0.02(-1.08%)
Dec 15, 2016 1.960 2.050 1.850 1.850 2,458 -0.07(-3.65%)
Dec 14, 2016 1.960 1.960 1.800 1.920 27,003 -0.03(-1.54%)
Dec 13, 2016 2.090 2.220 1.810 1.950 65,086 -0.12(-5.80%)
Dec 12, 2016 1.900 2.250 1.895 2.070 72,008 +0.17(+8.95%)
Dec 09, 2016 2.010 2.268 1.750 1.900 90,914 -0.01(-0.53%)
Dec 08, 2016 2.084 2.084 1.780 1.910 73,785 -0.15(-7.28%)
Dec 07, 2016 2.230 2.230 2.045 2.060 10,979 -0.08(-3.74%)
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.