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 (%)
Feb 26, 2021 11.94 11.94 9.075 10.20 104,600 -1.39(-11.99%)
Feb 25, 2021 13.48 14.29 11.45 11.59 59,658 -1.41(-10.85%)
Feb 24, 2021 14.06 15.47 12.90 13.00 47,645 -0.95(-6.81%)
Feb 23, 2021 15.60 17.12 12.52 13.95 155,856 -0.81(-5.49%)
Feb 22, 2021 13.35 14.83 12.61 14.76 116,548 +2.35(+18.94%)
Feb 19, 2021 12.40 12.68 11.95 12.41 43,500 +0.22(+1.80%)
Feb 18, 2021 12.54 12.66 12.01 12.19 16,303 -0.44(-3.48%)
Feb 17, 2021 12.60 12.87 11.65 12.63 38,402 +0.08(+0.64%)
Feb 16, 2021 11.51 12.60 11.10 12.55 53,035 +0.85(+7.26%)
Feb 12, 2021 10.72 11.70 10.58 11.70 31,900 +1.07(+10.07%)
Feb 11, 2021 10.55 10.88 10.35 10.63 13,876 +0.20(+1.92%)
Feb 10, 2021 11.09 11.20 10.08 10.43 23,861 -0.52(-4.75%)
Feb 09, 2021 11.25 11.25 10.68 10.95 26,556 -0.34(-3.01%)
Feb 08, 2021 11.04 11.56 10.92 11.29 26,365 +0.31(+2.82%)
Feb 05, 2021 10.93 11.18 10.19 10.98 32,900 +0.33(+3.10%)
Feb 04, 2021 10.33 10.98 9.840 10.65 26,829 +0.32(+3.10%)
Feb 03, 2021 9.930 10.41 9.930 10.33 11,063 +0.52(+5.30%)
Feb 02, 2021 9.500 10.58 9.480 9.810 24,977 +0.02(+0.20%)
Feb 01, 2021 9.550 9.950 9.230 9.790 42,240 -0.28(-2.78%)
Jan 29, 2021 10.00 10.78 9.790 10.07 22,800 -0.02(-0.20%)
Jan 28, 2021 11.21 11.94 9.190 10.09 93,552 -0.80(-7.35%)
Jan 27, 2021 10.33 10.94 9.970 10.89 69,317 +0.89(+8.90%)
Jan 26, 2021 9.700 10.16 9.420 10.00 57,345 +0.35(+3.63%)
Jan 25, 2021 9.300 9.890 9.210 9.650 46,650 +0.43(+4.66%)
Jan 22, 2021 8.570 9.990 8.410 9.220 95,900 +0.79(+9.44%)
Jan 21, 2021 8.280 8.640 8.280 8.425 52,966 +0.15(+1.75%)
Jan 20, 2021 9.230 9.500 8.050 8.280 106,915 -1.08(-11.54%)
Jan 19, 2021 10.05 10.18 9.020 9.360 60,148 -0.83(-8.15%)
Jan 15, 2021 10.50 10.70 10.05 10.19 23,200 -0.04(-0.39%)
Jan 14, 2021 10.45 10.83 10.20 10.23 36,533 -0.36(-3.40%)
Jan 13, 2021 10.45 11.02 10.32 10.59 29,603 -0.05(-0.47%)
Jan 12, 2021 11.45 11.45 10.20 10.64 49,932 -0.83(-7.24%)
Jan 11, 2021 11.89 11.89 11.29 11.47 29,216 -0.20(-1.71%)
Jan 08, 2021 11.77 11.77 11.21 11.67 35,400 -0.10(-0.85%)
Jan 07, 2021 11.16 11.90 11.16 11.77 39,354 +0.84(+7.69%)
Jan 06, 2021 11.11 11.91 10.76 10.93 45,231 -0.41(-3.62%)
Jan 05, 2021 10.20 11.74 10.20 11.34 52,773 +1.11(+10.85%)
Jan 04, 2021 12.20 12.22 10.15 10.23 91,762 -1.58(-13.38%)
Dec 31, 2020 11.81 11.81 11.81 99,601 -0.80(-6.34%)
Dec 30, 2020 13.03 13.60 11.87 12.61 99,601 -0.38(-2.93%)
Dec 29, 2020 11.84 14.43 11.79 12.99 190,140 +1.38(+11.89%)
Dec 28, 2020 10.63 11.94 10.63 11.61 87,272 +1.37(+13.38%)
Dec 24, 2020 11.78 12.16 10.00 10.24 96,800 -0.39(-3.67%)
Dec 23, 2020 8.560 10.83 8.560 10.63 155,531 +2.01(+23.32%)
Dec 22, 2020 9.680 9.730 8.210 8.620 184,168 -0.92(-9.64%)
Dec 21, 2020 10.80 11.42 9.500 9.540 105,733 -1.14(-10.67%)
Dec 18, 2020 10.46 12.50 10.32 10.68 272,700 +0.39(+3.79%)
Dec 17, 2020 9.120 10.83 9.050 10.29 169,012 +1.37(+15.36%)
Dec 16, 2020 8.550 9.180 8.500 8.920 82,322 +0.42(+4.94%)
Dec 15, 2020 8.460 9.000 8.370 8.500 94,073 +0.27(+3.28%)
Dec 14, 2020 7.400 8.440 7.400 8.230 131,305 +0.94(+12.89%)
Dec 11, 2020 6.650 7.950 6.615 7.290 132,700 +0.79(+12.15%)
Dec 10, 2020 6.530 6.720 6.170 6.500 34,294 -0.03(-0.46%)
Dec 09, 2020 6.610 6.880 6.050 6.530 64,957 -0.21(-3.12%)
Dec 08, 2020 6.100 6.800 6.070 6.740 98,862 +0.64(+10.49%)
Dec 07, 2020 5.610 6.350 5.610 6.100 116,029 +0.42(+7.39%)
Dec 04, 2020 5.601 5.720 5.601 5.680 12,700 +0.04(+0.71%)
Dec 03, 2020 5.600 5.650 5.500 5.640 26,206 -0.00(-0.09%)
Dec 02, 2020 5.511 5.725 5.500 5.645 8,827 +0.04(+0.80%)
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.