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 (%)
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%)
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.