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, 2021 9.480 9.820 9.100 9.380 13,430 -0.10(-1.05%)
Aug 30, 2021 9.030 9.780 8.810 9.480 55,021 +0.34(+3.68%)
Aug 27, 2021 9.050 9.194 8.945 9.143 3,258 +0.28(+3.20%)
Aug 26, 2021 9.290 9.490 8.830 8.860 10,084 -0.21(-2.32%)
Aug 25, 2021 9.360 9.421 8.790 9.070 7,467 -0.41(-4.32%)
Aug 24, 2021 9.190 9.480 8.700 9.480 16,179 +0.34(+3.72%)
Aug 23, 2021 8.970 9.140 8.623 9.140 8,968 +0.36(+4.10%)
Aug 20, 2021 8.950 9.150 8.700 8.780 5,252 +0.22(+2.57%)
Aug 19, 2021 9.030 9.360 8.500 8.560 49,259 -0.74(-7.96%)
Aug 18, 2021 8.920 9.330 8.580 9.300 14,231 +0.31(+3.45%)
Aug 17, 2021 9.840 9.840 8.990 8.990 15,661 -1.01(-10.10%)
Aug 16, 2021 9.660 10.00 9.660 10.00 2,713 -0.19(-1.86%)
Aug 13, 2021 10.10 10.35 9.560 10.19 24,543 +0.01(+0.10%)
Aug 12, 2021 10.33 10.39 9.920 10.18 14,063 -0.30(-2.84%)
Aug 11, 2021 10.24 10.66 9.870 10.48 4,467 +0.23(+2.22%)
Aug 10, 2021 10.70 10.70 10.25 10.25 3,580 -0.48(-4.47%)
Aug 09, 2021 10.17 10.90 10.17 10.73 8,055 +0.50(+4.84%)
Aug 06, 2021 10.24 10.24 10.13 10.23 1,674 -0.11(-1.02%)
Aug 05, 2021 9.800 10.38 9.800 10.34 12,338 +0.45(+4.55%)
Aug 04, 2021 10.08 10.08 9.800 9.890 7,783 +0.04(+0.41%)
Aug 03, 2021 9.850 10.23 9.730 9.850 19,711 +0.10(+1.03%)
Aug 02, 2021 10.69 10.69 9.510 9.750 11,224 -0.95(-8.88%)
Jul 30, 2021 9.880 11.07 9.420 10.70 54,792 +0.70(+7.00%)
Jul 29, 2021 9.470 10.54 9.300 10.00 8,254 +0.50(+5.26%)
Jul 28, 2021 9.750 9.920 9.335 9.500 11,514 -0.17(-1.76%)
Jul 27, 2021 9.620 10.31 8.940 9.670 28,032 -0.19(-1.93%)
Jul 26, 2021 10.46 10.64 9.460 9.860 37,215 -0.78(-7.33%)
Jul 23, 2021 11.10 11.18 10.40 10.64 23,891 -0.32(-2.92%)
Jul 22, 2021 10.71 11.07 10.20 10.96 48,746 +0.21(+1.95%)
Jul 21, 2021 10.19 11.69 10.19 10.75 52,023 +0.85(+8.59%)
Jul 20, 2021 9.260 10.52 9.260 9.900 27,241 +0.58(+6.22%)
Jul 19, 2021 9.660 9.800 9.040 9.320 37,358 -0.43(-4.41%)
Jul 16, 2021 10.29 10.32 9.740 9.750 27,194 -0.38(-3.75%)
Jul 15, 2021 10.37 10.65 10.09 10.13 14,051 -0.43(-4.07%)
Jul 14, 2021 11.05 11.05 10.42 10.56 18,312 -0.50(-4.52%)
Jul 13, 2021 11.18 11.38 10.96 11.06 23,849 -0.19(-1.69%)
Jul 12, 2021 11.29 11.84 11.03 11.25 24,013 -0.27(-2.34%)
Jul 09, 2021 11.01 11.86 10.83 11.52 39,413 +0.60(+5.49%)
Jul 08, 2021 10.95 11.50 10.55 10.92 29,520 +0.17(+1.58%)
Jul 07, 2021 11.65 12.10 10.80 10.75 31,802 -0.87(-7.49%)
Jul 06, 2021 11.30 11.83 11.30 11.62 27,917 -0.19(-1.61%)
Jul 02, 2021 13.43 13.94 11.60 11.81 149,111 -1.83(-13.42%)
Jul 01, 2021 12.20 13.68 12.20 13.64 203,614 +1.29(+10.45%)
Jun 30, 2021 11.70 12.49 11.41 12.35 119,951 +0.56(+4.75%)
Jun 29, 2021 12.17 12.17 11.30 11.79 76,282 -0.37(-3.04%)
Jun 28, 2021 11.52 12.26 11.30 12.16 252,047 +0.21(+1.76%)
Jun 25, 2021 12.86 13.87 11.51 11.95 5,821,553 +3.04(+34.12%)
Jun 24, 2021 8.740 9.300 8.520 8.910 884,389 +0.05(+0.56%)
Jun 23, 2021 8.470 9.500 8.470 8.860 23,126 +0.39(+4.60%)
Jun 22, 2021 8.250 8.980 8.159 8.470 18,122 +0.22(+2.67%)
Jun 21, 2021 8.700 8.700 8.250 8.250 6,030 -0.45(-5.17%)
Jun 18, 2021 8.470 8.760 8.304 8.700 3,374 +0.20(+2.35%)
Jun 17, 2021 8.340 8.960 8.340 8.500 9,417 -0.08(-0.93%)
Jun 16, 2021 8.530 8.990 8.248 8.580 5,241 +0.20(+2.39%)
Jun 15, 2021 9.170 9.390 8.340 8.380 29,213 -0.52(-5.84%)
Jun 14, 2021 9.580 9.580 8.900 8.900 7,348 -0.54(-5.72%)
Jun 11, 2021 9.500 9.700 9.250 9.440 8,344 -0.26(-2.68%)
Jun 10, 2021 9.640 9.748 9.250 9.700 22,994 +0.21(+2.21%)
Jun 09, 2021 8.640 9.490 8.640 9.490 31,324 +0.64(+7.23%)
Jun 08, 2021 8.290 8.900 8.290 8.850 36,222 +0.69(+8.46%)
Jun 07, 2021 8.200 8.680 8.160 8.160 13,875 -0.16(-1.92%)
Jun 04, 2021 8.250 8.690 8.030 8.320 23,261 +0.03(+0.36%)
Jun 03, 2021 8.540 8.540 8.030 8.290 8,343 -0.21(-2.47%)
Jun 02, 2021 8.180 8.800 8.120 8.500 32,085 +0.42(+5.20%)
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.