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 (%)
May 29, 2020 2.229 2.229 2.200 2.200 500 -0.07(-3.08%)
May 28, 2020 2.310 2.350 2.220 2.270 12,174 -0.04(-1.73%)
May 27, 2020 2.350 2.350 2.241 2.310 10,187 +0.06(+2.67%)
May 26, 2020 2.230 2.280 2.150 2.250 10,029 +0.00(+0.00%)
May 22, 2020 2.170 2.330 2.170 2.250 4,000 +0.08(+3.69%)
May 21, 2020 2.230 2.230 2.170 2.170 20,895 -0.04(-1.81%)
May 20, 2020 2.337 2.555 2.200 2.210 80,434 -0.07(-3.07%)
May 19, 2020 2.220 2.280 2.180 2.280 2,448 -0.03(-1.30%)
May 18, 2020 2.220 2.320 2.190 2.310 4,126 -0.03(-1.28%)
May 15, 2020 2.340 2.340 2.340 2.340 200 +0.01(+0.43%)
May 14, 2020 2.140 2.330 2.140 2.330 427 +0.12(+5.43%)
May 13, 2020 2.200 2.210 2.190 2.210 5,817 +0.04(+1.84%)
May 12, 2020 2.380 2.410 2.170 2.170 15,414 -0.24(-9.96%)
May 11, 2020 2.470 2.550 2.410 2.410 6,864 -0.00(-0.21%)
May 08, 2020 2.350 2.580 2.250 2.415 12,700 +0.12(+5.46%)
May 07, 2020 2.290 2.290 2.200 2.290 7,892 +0.02(+0.88%)
May 06, 2020 2.160 2.270 2.160 2.270 8,899 -0.01(-0.44%)
May 05, 2020 2.390 2.390 2.250 2.280 6,654 -0.06(-2.56%)
May 04, 2020 2.100 2.460 2.100 2.340 20,479 +0.19(+8.83%)
May 01, 2020 2.470 2.470 2.130 2.150 5,900 -0.17(-7.31%)
Apr 30, 2020 2.500 2.580 2.190 2.320 61,580 -0.19(-7.57%)
Apr 29, 2020 3.090 3.260 2.500 2.510 367,149 +0.06(+2.45%)
Apr 28, 2020 2.470 2.560 2.240 2.450 170,196 +0.12(+5.15%)
Apr 27, 2020 2.350 2.370 2.235 2.330 3,293 +0.05(+2.19%)
Apr 24, 2020 2.080 2.299 2.080 2.280 1,000 +0.04(+1.79%)
Apr 23, 2020 2.240 2.240 2.240 2.240 290 +0.08(+3.67%)
Apr 22, 2020 2.328 2.328 2.080 2.161 1,319 -0.13(-5.65%)
Apr 21, 2020 2.196 2.318 2.131 2.290 1,455 +0.15(+6.95%)
Apr 20, 2020 2.164 2.210 2.100 2.141 4,018 -0.19(-8.11%)
Apr 17, 2020 2.421 2.421 2.080 2.330 4,900 +0.05(+2.20%)
Apr 16, 2020 2.420 2.420 2.230 2.280 4,769 -0.10(-4.21%)
Apr 15, 2020 2.210 2.480 2.200 2.380 13,340 +0.21(+9.68%)
Apr 14, 2020 2.040 2.170 2.040 2.170 733 +0.01(+0.46%)
Apr 13, 2020 2.020 2.160 2.020 2.160 18,937 +0.13(+6.40%)
Apr 09, 2020 1.940 2.080 1.930 2.030 8,300 +0.14(+7.69%)
Apr 08, 2020 1.800 1.960 1.800 1.885 10,088 +0.12(+7.10%)
Apr 07, 2020 1.760 1.760 1.760 117 +0.00(+0.00%)
Apr 06, 2020 1.830 1.930 1.760 1.760 6,636 -0.06(-3.09%)
Apr 03, 2020 1.820 1.970 1.730 1.816 8,000 -0.02(-1.26%)
Apr 02, 2020 1.880 2.017 1.830 1.839 7,253 -0.05(-2.43%)
Apr 01, 2020 1.840 2.055 1.820 1.885 5,073 -0.10(-5.28%)
Mar 31, 2020 1.900 2.210 1.870 1.990 35,708 +0.13(+6.91%)
Mar 30, 2020 1.800 1.890 1.720 1.861 5,869 +0.05(+2.83%)
Mar 27, 2020 1.810 1.810 1.810 1.810 900 +0.11(+6.47%)
Mar 26, 2020 1.650 2.050 1.650 1.700 7,112 -0.00(-0.23%)
Mar 25, 2020 1.820 1.820 1.590 1.704 6,285 -0.01(-0.61%)
Mar 24, 2020 1.780 1.780 1.670 1.714 1,237 +0.13(+8.50%)
Mar 23, 2020 1.820 1.820 1.570 1.580 2,575 -0.16(-9.20%)
Mar 20, 2020 1.940 1.940 1.740 1.740 1,500 +0.09(+5.45%)
Mar 19, 2020 2.170 2.170 1.560 1.650 18,217 -0.16(-8.84%)
Mar 18, 2020 2.103 2.103 1.810 1.810 16,473 +0.00(+0.00%)
Mar 17, 2020 2.100 2.140 1.810 1.810 5,318 -0.25(-11.96%)
Mar 16, 2020 1.850 2.080 1.815 2.056 11,141 +0.15(+7.64%)
Mar 13, 2020 1.860 2.130 1.830 1.910 5,800 +0.05(+2.69%)
Mar 12, 2020 2.030 2.290 1.860 1.860 33,226 -0.24(-11.43%)
Mar 11, 2020 2.380 2.380 2.100 2.100 12,176 -0.04(-1.87%)
Mar 10, 2020 2.330 2.341 2.070 2.140 8,105 -0.05(-2.28%)
Mar 09, 2020 2.740 2.740 2.050 2.190 47,839 -0.61(-21.79%)
Mar 06, 2020 2.780 2.950 2.780 2.800 7,900 -0.03(-1.06%)
Mar 05, 2020 2.900 2.900 2.830 2.830 2,412 -0.09(-3.08%)
Mar 04, 2020 2.886 2.940 2.825 2.920 25,526 +0.02(+0.69%)
Mar 03, 2020 2.920 3.042 2.900 2.900 23,508 -0.09(-2.86%)
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.