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 (%)
Dec 23, 2022 8.300 0 -0.20(-2.35%)
Dec 22, 2022 7.980 8.500 7.720 8.500 2,048 +0.50(+6.25%)
Dec 21, 2022 7.970 8.100 7.750 8.000 1,977 -0.19(-2.32%)
Dec 20, 2022 7.800 8.211 7.800 8.190 2,598 -0.05(-0.61%)
Dec 19, 2022 7.840 8.240 7.840 8.240 2,790 -0.38(-4.41%)
Dec 16, 2022 8.160 8.620 7.730 8.620 4,772 +0.32(+3.86%)
Dec 15, 2022 8.000 8.300 7.900 8.300 2,122 -0.10(-1.19%)
Dec 14, 2022 8.050 8.400 8.050 8.400 2,468 +0.11(+1.33%)
Dec 13, 2022 7.900 8.300 7.900 8.290 3,419 -0.20(-2.36%)
Dec 12, 2022 8.490 8.490 8.490 8.490 1,383 -0.06(-0.70%)
Dec 09, 2022 8.250 8.550 8.090 8.550 3,807 +0.05(+0.59%)
Dec 08, 2022 8.800 8.800 8.250 8.500 3,726 -0.30(-3.41%)
Dec 07, 2022 8.650 8.800 8.650 8.800 1,091 +0.18(+2.09%)
Dec 06, 2022 8.147 8.620 8.147 8.620 1,763 +0.18(+2.13%)
Dec 05, 2022 8.980 8.980 8.140 8.440 3,398 -0.55(-6.12%)
Dec 02, 2022 7.900 8.990 7.360 8.990 6,331 +1.19(+15.26%)
Dec 01, 2022 8.000 8.000 7.200 7.800 10,475 -0.04(-0.51%)
Nov 30, 2022 7.760 7.840 7.280 7.840 2,486 +0.04(+0.51%)
Nov 29, 2022 7.640 7.800 7.200 7.800 2,336 +0.25(+3.31%)
Nov 28, 2022 7.490 7.600 7.060 7.550 2,707 +0.06(+0.80%)
Nov 25, 2022 7.290 7.490 6.840 7.490 2,794 +0.20(+2.74%)
Nov 23, 2022 7.310 7.310 7.050 7.290 4,940 -0.16(-2.15%)
Nov 22, 2022 7.620 7.620 7.050 7.450 3,995 -0.25(-3.25%)
Nov 21, 2022 7.400 7.700 7.400 7.700 3,798 +0.15(+1.99%)
Nov 18, 2022 7.130 7.550 7.130 7.550 3,063 +0.16(+2.17%)
Nov 17, 2022 7.450 7.590 7.140 7.390 2,764 +0.15(+2.07%)
Nov 16, 2022 7.060 7.240 7.060 7.240 1,368 +0.01(+0.14%)
Nov 15, 2022 7.500 7.590 6.800 7.230 6,800 -0.32(-4.24%)
Nov 14, 2022 7.510 7.550 7.355 7.550 2,505 +0.05(+0.67%)
Nov 11, 2022 7.000 7.500 6.850 7.500 7,890 +0.74(+10.95%)
Nov 10, 2022 6.950 6.950 6.570 6.760 6,464 -0.26(-3.70%)
Nov 09, 2022 7.100 7.100 6.900 7.020 3,540 +0.02(+0.29%)
Nov 08, 2022 6.920 7.120 6.850 7.000 8,227 -0.04(-0.57%)
Nov 07, 2022 7.030 7.040 6.850 7.040 2,466 -0.07(-0.98%)
Nov 04, 2022 7.125 7.129 7.090 7.110 1,984 -0.13(-1.80%)
Nov 03, 2022 7.000 7.250 7.000 7.240 7,134 +0.03(+0.42%)
Nov 02, 2022 7.150 7.210 6.850 7.210 3,052 +0.03(+0.42%)
Nov 01, 2022 6.840 7.180 6.840 7.180 2,492 +0.01(+0.14%)
Oct 31, 2022 7.030 7.170 7.030 7.170 2,276 -0.07(-0.97%)
Oct 27, 2022 7.240 287 -0.13(-1.76%)
Oct 26, 2022 7.130 7.400 7.000 7.370 4,931 +0.08(+1.10%)
Oct 25, 2022 7.130 7.300 7.000 7.290 2,123 +0.00(+0.00%)
Oct 24, 2022 6.980 7.290 6.844 7.290 4,477 +0.00(+0.00%)
Oct 21, 2022 7.360 7.380 6.850 7.290 3,098 -0.31(-4.08%)
Oct 20, 2022 7.310 7.600 7.310 7.600 3,241 +0.05(+0.66%)
Oct 19, 2022 7.540 7.550 7.050 7.550 3,247 +0.06(+0.80%)
Oct 18, 2022 7.420 7.570 7.030 7.490 3,487 +0.09(+1.22%)
Oct 17, 2022 7.060 7.500 6.670 7.400 5,776 +0.27(+3.79%)
Oct 14, 2022 7.240 7.240 7.050 7.130 2,319 -0.16(-2.19%)
Oct 13, 2022 7.485 7.485 7.000 7.290 2,826 -0.33(-4.33%)
Oct 12, 2022 7.600 7.620 6.760 7.620 9,737 +0.18(+2.42%)
Oct 11, 2022 7.750 7.750 7.145 7.440 6,417 -0.31(-4.00%)
Oct 10, 2022 7.690 7.800 6.920 7.750 15,924 +0.01(+0.13%)
Oct 07, 2022 8.240 8.280 7.450 7.740 4,225 -0.05(-0.64%)
Oct 06, 2022 7.220 7.870 7.000 7.790 24,167 -0.04(-0.51%)
Oct 05, 2022 8.200 8.350 7.420 7.830 11,827 -0.31(-3.84%)
Oct 04, 2022 8.500 8.500 8.142 8.142 2,202 -0.61(-6.95%)
Oct 03, 2022 9.000 9.000 8.350 8.750 19,541 -0.23(-2.56%)
Sep 30, 2022 8.500 8.987 8.270 8.980 38,171 +0.01(+0.14%)
Sep 29, 2022 8.310 8.967 7.800 8.967 8,820 +0.23(+2.60%)
Sep 28, 2022 8.750 9.440 8.330 8.740 55,340 -0.20(-2.24%)
Sep 27, 2022 8.480 9.280 8.370 8.940 25,993 +0.30(+3.47%)
Sep 26, 2022 8.680 9.000 7.980 8.640 21,221 -0.18(-2.04%)
Sep 23, 2022 7.110 8.820 6.500 8.820 67,579 +0.92(+11.65%)
Sep 22, 2022 8.260 8.260 7.500 7.900 12,857 -0.65(-7.60%)
Sep 21, 2022 9.020 9.095 8.320 8.550 16,817 -0.60(-6.56%)
Sep 20, 2022 9.320 9.320 8.710 9.150 7,930 +0.46(+5.29%)
Sep 19, 2022 9.110 9.400 8.620 8.690 9,550 -0.75(-7.94%)
Sep 16, 2022 9.080 9.450 8.500 9.440 11,118 -0.01(-0.11%)
Sep 15, 2022 9.260 9.450 8.550 9.450 23,390 +0.09(+0.96%)
Sep 14, 2022 9.100 9.490 9.100 9.360 8,059 -0.11(-1.16%)
Sep 13, 2022 9.100 9.470 9.100 9.470 5,072 -0.02(-0.21%)
Sep 12, 2022 9.720 9.720 9.100 9.490 7,787 -0.03(-0.32%)
Sep 09, 2022 9.110 9.520 8.630 9.520 9,710 +0.30(+3.25%)
Sep 08, 2022 9.000 9.350 9.000 9.220 4,322 -0.40(-4.16%)
Sep 07, 2022 9.900 10.01 9.200 9.620 20,686 -0.38(-3.80%)
Sep 06, 2022 10.25 10.25 9.909 10.00 12,779 -0.12(-1.19%)
Sep 02, 2022 10.18 10.18 9.880 10.12 10,902 -0.05(-0.49%)
Sep 01, 2022 10.28 10.30 10.05 10.17 7,761 -0.08(-0.78%)
Aug 31, 2022 9.380 10.25 8.610 10.25 19,602 -0.10(-0.97%)
Aug 30, 2022 10.00 10.35 9.242 10.35 15,512 +0.21(+2.12%)
Aug 29, 2022 10.36 10.37 10.00 10.13 15,453 +0.12(+1.15%)
Aug 26, 2022 10.20 10.20 10.00 10.02 6,153 -0.21(-2.05%)
Aug 25, 2022 10.06 10.31 10.00 10.23 4,551 +0.23(+2.30%)
Aug 24, 2022 10.79 10.86 10.00 10.00 9,290 -0.45(-4.31%)
Aug 23, 2022 10.27 10.98 10.27 10.45 14,529 +0.26(+2.59%)
Aug 22, 2022 9.720 10.50 9.720 10.19 10,089 +0.34(+3.41%)
Aug 19, 2022 9.695 9.850 9.695 9.850 5,265 +0.35(+3.68%)
Aug 18, 2022 9.600 9.660 9.500 9.500 6,584 -0.14(-1.50%)
Aug 17, 2022 9.580 9.685 9.580 9.645 5,166 +0.13(+1.42%)
Aug 16, 2022 9.300 9.600 9.190 9.510 13,215 +0.12(+1.28%)
Aug 15, 2022 9.550 9.550 9.300 9.390 6,429 -0.16(-1.68%)
Aug 12, 2022 9.400 9.742 9.400 9.550 2,700 +0.04(+0.42%)
Aug 11, 2022 9.210 9.640 9.056 9.510 12,503 +0.27(+2.92%)
Aug 10, 2022 8.990 9.430 8.990 9.240 12,771 +0.44(+5.00%)
Aug 09, 2022 8.750 9.150 8.750 8.800 26,669 -0.06(-0.68%)
Aug 08, 2022 9.000 9.130 8.320 8.860 28,417 +0.15(+1.78%)
Aug 05, 2022 8.230 9.153 8.160 8.705 14,894 +0.47(+5.77%)
Aug 04, 2022 8.222 8.944 8.150 8.230 22,247 +0.01(+0.18%)
Aug 03, 2022 8.760 8.900 8.150 8.215 26,330 -0.59(-6.75%)
Aug 02, 2022 8.020 8.858 7.763 8.810 27,774 +0.98(+12.51%)
Aug 01, 2022 7.650 8.180 7.500 7.830 6,300 +0.03(+0.38%)
Jul 29, 2022 7.720 8.280 7.660 7.800 31,350 -0.03(-0.38%)
Jul 28, 2022 7.730 8.360 7.630 7.830 25,201 -0.12(-1.51%)
Jul 27, 2022 8.200 8.930 7.850 7.950 15,592 -0.24(-2.93%)
Jul 26, 2022 6.930 8.254 6.930 8.190 64,920 +1.03(+14.40%)
Jul 25, 2022 6.990 7.360 6.570 7.159 34,848 -0.03(-0.43%)
Jul 22, 2022 7.440 7.810 7.000 7.190 29,023 -0.16(-2.18%)
Jul 21, 2022 7.410 7.810 7.157 7.350 36,177 -0.15(-2.00%)
Jul 20, 2022 6.820 7.500 6.650 7.500 57,801 +0.77(+11.44%)
Jul 19, 2022 5.090 6.860 5.090 6.730 144,838 +1.25(+22.81%)
Jul 18, 2022 5.130 6.648 4.710 5.480 475,640 +0.76(+16.10%)
Jul 15, 2022 4.830 5.160 4.550 4.720 14,120 +0.03(+0.64%)
Jul 14, 2022 4.800 4.930 4.550 4.690 9,291 -0.16(-3.30%)
Jul 13, 2022 4.870 5.030 4.680 4.850 15,226 -0.09(-1.82%)
Jul 12, 2022 4.830 5.080 4.723 4.940 7,363 +0.30(+6.47%)
Jul 11, 2022 5.110 5.311 4.570 4.640 8,053 -0.41(-8.12%)
Jul 08, 2022 5.140 5.140 5.050 5.050 880 +0.14(+2.85%)
Jul 07, 2022 5.090 5.678 4.850 4.910 10,188 -0.11(-2.19%)
Jul 06, 2022 5.600 5.720 5.020 5.020 7,601 -0.44(-8.06%)
Jul 05, 2022 4.960 5.480 4.950 5.460 7,907 +0.56(+11.43%)
Jul 01, 2022 5.280 5.620 4.900 4.900 8,360 -0.36(-6.84%)
Jun 30, 2022 4.670 5.260 4.670 5.260 6,272 +0.29(+5.73%)
Jun 29, 2022 5.220 5.490 4.530 4.975 16,828 -0.32(-5.95%)
Jun 28, 2022 5.510 5.880 5.200 5.290 7,898 -0.41(-7.19%)
Jun 27, 2022 6.000 6.460 5.548 5.700 20,411 -0.58(-9.24%)
Jun 24, 2022 5.910 6.345 5.270 6.280 40,412 +0.71(+12.75%)
Jun 23, 2022 5.430 6.230 5.370 5.570 46,401 +0.25(+4.70%)
Jun 22, 2022 5.330 5.575 5.310 5.320 6,028 +0.12(+2.31%)
Jun 21, 2022 5.093 5.323 5.093 5.200 2,631 +0.07(+1.36%)
Jun 17, 2022 4.860 5.130 4.820 5.130 2,103 +0.00(+0.00%)
Jun 16, 2022 5.070 5.130 4.870 5.130 3,013 +0.04(+0.79%)
Jun 15, 2022 5.000 5.410 4.805 5.090 18,539 +0.02(+0.49%)
Jun 14, 2022 5.200 5.510 4.510 5.065 60,899 +0.14(+2.74%)
Jun 13, 2022 5.200 5.526 4.710 4.930 15,035 -0.30(-5.74%)
Jun 10, 2022 5.240 5.530 5.020 5.230 20,084 -0.16(-2.97%)
Jun 09, 2022 5.810 5.810 5.290 5.390 10,897 -0.04(-0.74%)
Jun 08, 2022 5.320 5.540 5.255 5.430 11,774 -0.19(-3.32%)
Jun 07, 2022 5.060 5.635 5.060 5.616 17,274 +0.45(+8.63%)
Jun 06, 2022 5.270 5.530 5.150 5.170 5,676 -0.25(-4.61%)
Jun 03, 2022 5.460 5.660 5.220 5.420 4,216 +0.03(+0.56%)
Jun 02, 2022 5.290 5.870 5.230 5.390 16,839 +0.12(+2.23%)
May 31, 2022 5.272 392 +0.07(+1.39%)
May 27, 2022 5.200 5.200 5.200 5.200 1,091 -0.05(-0.95%)
May 26, 2022 5.180 5.420 5.120 5.250 4,597 +0.04(+0.82%)
May 25, 2022 4.924 5.207 4.924 5.207 4,322 +0.32(+6.49%)
May 24, 2022 4.890 4.890 4.890 4.890 437 -0.06(-1.29%)
May 23, 2022 4.700 4.964 4.663 4.954 5,422 +0.31(+6.76%)
May 20, 2022 4.840 4.850 4.400 4.640 9,054 -0.15(-3.13%)
May 18, 2022 4.790 551 +0.04(+0.88%)
May 17, 2022 5.010 5.010 4.730 4.748 5,923 -0.42(-8.15%)
May 16, 2022 5.110 5.170 5.002 5.170 2,153 +0.07(+1.37%)
May 13, 2022 4.985 5.294 4.960 5.100 5,162 +0.25(+5.15%)
May 12, 2022 4.560 5.080 4.560 4.850 7,826 +0.14(+2.97%)
May 11, 2022 5.100 5.310 4.710 4.710 4,289 -0.30(-6.08%)
May 10, 2022 4.900 5.470 4.400 5.015 6,838 +0.14(+2.98%)
May 09, 2022 5.190 5.190 4.570 4.870 13,538 -0.36(-6.88%)
May 06, 2022 5.300 5.430 5.230 5.230 3,893 +0.00(+0.00%)
May 05, 2022 5.850 6.000 5.230 5.230 9,707 -0.62(-10.60%)
May 04, 2022 5.930 6.150 5.770 5.850 9,861 -0.37(-5.87%)
May 03, 2022 6.100 6.390 5.900 6.215 23,084 +0.10(+1.72%)
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.