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 (%)
Jan 31, 2020 2.740 2.780 2.700 2.780 27,100 -0.02(-0.71%)
Jan 30, 2020 2.710 2.870 2.710 2.800 16,895 +0.05(+1.82%)
Jan 29, 2020 2.750 2.830 2.750 2.750 2,608 -0.08(-2.83%)
Jan 28, 2020 2.830 2.830 2.830 2.830 264 +0.00(+0.00%)
Jan 27, 2020 2.890 2.900 2.800 2.830 17,344 -0.19(-6.29%)
Jan 24, 2020 3.020 3.020 2.920 3.020 4,700 +0.05(+1.68%)
Jan 23, 2020 2.970 2.970 2.970 2.970 718 -0.02(-0.67%)
Jan 22, 2020 2.962 3.000 2.900 2.990 6,985 +0.00(+0.00%)
Jan 21, 2020 3.066 3.066 2.930 2.990 28,303 -0.11(-3.55%)
Jan 17, 2020 3.060 3.110 3.025 3.100 4,500 -0.01(-0.32%)
Jan 16, 2020 3.030 3.120 3.010 3.110 12,107 +0.02(+0.65%)
Jan 15, 2020 3.183 3.183 3.000 3.090 16,573 -0.09(-2.83%)
Jan 14, 2020 3.126 3.180 3.055 3.180 5,024 +0.08(+2.58%)
Jan 13, 2020 3.200 3.200 3.030 3.100 13,962 -0.04(-1.27%)
Jan 10, 2020 2.873 3.190 2.804 3.140 28,800 +0.24(+8.28%)
Jan 09, 2020 2.920 2.931 2.900 2.900 2,142 +0.00(+0.00%)
Jan 08, 2020 2.965 2.965 2.820 2.900 16,069 -0.07(-2.36%)
Jan 07, 2020 2.720 2.970 2.700 2.970 4,787 +0.21(+7.61%)
Jan 06, 2020 2.771 2.845 2.760 2.760 9,440 -0.02(-0.72%)
Jan 03, 2020 2.860 2.900 2.730 2.780 8,800 -0.02(-0.81%)
Jan 02, 2020 2.788 2.929 2.775 2.803 7,356 -0.02(-0.61%)
Dec 31, 2019 2.693 2.820 2.664 2.820 18,600 +0.01(+0.36%)
Dec 30, 2019 2.760 2.883 2.680 2.810 31,038 +0.06(+2.18%)
Dec 27, 2019 2.850 2.870 2.750 2.750 56,700 -0.10(-3.51%)
Dec 26, 2019 2.930 2.930 2.810 2.850 13,114 -0.06(-2.06%)
Dec 24, 2019 2.850 2.930 2.840 2.910 4,500 +0.07(+2.46%)
Dec 23, 2019 2.830 2.922 2.780 2.840 28,147 -0.02(-0.70%)
Dec 20, 2019 2.900 2.970 2.860 2.860 26,900 -0.10(-3.38%)
Dec 19, 2019 3.010 3.010 2.822 2.960 18,685 -0.04(-1.33%)
Dec 18, 2019 3.010 3.140 2.900 3.000 18,035 -0.08(-2.60%)
Dec 17, 2019 3.150 3.170 3.043 3.080 9,246 -0.04(-1.28%)
Dec 16, 2019 3.070 3.220 3.010 3.120 34,758 +0.11(+3.65%)
Dec 13, 2019 3.040 3.140 2.952 3.010 45,700 +0.08(+2.73%)
Dec 12, 2019 2.880 3.080 2.880 2.930 50,141 +0.05(+1.74%)
Dec 11, 2019 2.857 3.000 2.857 2.880 21,755 +0.06(+2.13%)
Dec 10, 2019 2.910 2.980 2.780 2.820 28,477 -0.10(-3.42%)
Dec 09, 2019 2.920 3.060 2.860 2.920 12,170 -0.02(-0.68%)
Dec 06, 2019 3.030 3.030 2.940 2.940 21,900 -0.01(-0.34%)
Dec 05, 2019 2.990 3.043 2.940 2.950 10,376 -0.11(-3.56%)
Dec 04, 2019 2.970 3.060 2.900 3.059 13,291 +0.01(+0.30%)
Dec 03, 2019 3.060 3.110 2.881 3.050 29,390 -0.07(-2.24%)
Dec 02, 2019 2.990 3.130 2.870 3.120 56,755 +0.02(+0.65%)
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%)
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.