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 (%)
Oct 30, 2020 4.588 4.595 4.380 4.470 19,800 +0.07(+1.59%)
Oct 29, 2020 4.610 4.610 4.400 4.400 3,739 -0.22(-4.76%)
Oct 28, 2020 4.270 4.620 4.190 4.620 16,517 +0.29(+6.70%)
Oct 27, 2020 4.380 4.470 4.240 4.330 10,095 -0.05(-1.14%)
Oct 26, 2020 4.500 4.530 4.190 4.380 18,481 -0.23(-4.99%)
Oct 23, 2020 4.670 4.700 4.520 4.610 14,700 -0.10(-2.18%)
Oct 22, 2020 4.580 5.100 4.520 4.713 88,235 +0.13(+2.89%)
Oct 21, 2020 4.430 4.750 4.340 4.580 79,552 +0.25(+5.77%)
Oct 20, 2020 4.290 4.500 4.230 4.330 22,581 -0.06(-1.37%)
Oct 19, 2020 4.408 4.530 4.130 4.390 78,263 +0.13(+2.99%)
Oct 16, 2020 4.200 4.525 4.191 4.263 80,000 +0.10(+2.47%)
Oct 15, 2020 4.050 4.990 4.020 4.160 421,190 +0.14(+3.48%)
Oct 14, 2020 4.300 4.300 4.000 4.020 11,263 -0.18(-4.29%)
Oct 13, 2020 4.250 4.450 4.200 4.200 5,317 -0.06(-1.52%)
Oct 12, 2020 4.160 4.300 4.160 4.265 6,561 +0.07(+1.79%)
Oct 09, 2020 4.400 4.480 4.170 4.190 21,300 -0.12(-2.78%)
Oct 08, 2020 4.200 4.500 4.190 4.310 26,833 +0.12(+2.86%)
Oct 07, 2020 4.130 4.231 4.060 4.190 31,926 +0.05(+1.21%)
Oct 06, 2020 3.980 4.140 3.980 4.140 25,055 +0.27(+6.98%)
Oct 05, 2020 3.700 4.200 3.700 3.870 44,873 +0.15(+3.89%)
Oct 02, 2020 3.650 3.790 3.520 3.725 8,600 +0.00(+0.13%)
Oct 01, 2020 3.770 3.852 3.630 3.720 8,598 -0.02(-0.53%)
Sep 30, 2020 3.880 3.900 3.740 3.740 10,111 -0.03(-0.80%)
Sep 29, 2020 3.860 3.878 3.760 3.770 16,260 -0.08(-2.08%)
Sep 28, 2020 3.847 3.870 3.714 3.850 23,919 +0.16(+4.34%)
Sep 25, 2020 3.590 3.730 3.587 3.690 10,000 +0.06(+1.65%)
Sep 24, 2020 3.640 3.720 3.567 3.630 24,010 -0.20(-5.22%)
Sep 23, 2020 3.570 4.100 3.430 3.830 208,604 +0.25(+6.98%)
Sep 22, 2020 3.737 3.737 3.570 3.580 6,005 -0.06(-1.65%)
Sep 21, 2020 3.550 3.672 3.530 3.640 20,241 +0.09(+2.54%)
Sep 18, 2020 3.730 3.730 3.550 3.550 5,700 -0.04(-1.11%)
Sep 17, 2020 3.790 3.790 3.530 3.590 23,803 -0.12(-3.23%)
Sep 16, 2020 3.770 3.790 3.680 3.710 7,550 -0.10(-2.62%)
Sep 15, 2020 3.750 3.880 3.700 3.810 21,757 +0.07(+1.87%)
Sep 14, 2020 3.630 3.800 3.550 3.740 34,887 +0.23(+6.55%)
Sep 11, 2020 3.560 3.755 3.510 3.510 30,200 -0.10(-2.77%)
Sep 10, 2020 3.690 3.890 3.580 3.610 30,921 -0.02(-0.55%)
Sep 09, 2020 3.860 3.940 3.600 3.630 40,982 -0.23(-5.96%)
Sep 08, 2020 4.080 4.170 3.760 3.860 61,785 -0.24(-5.85%)
Sep 04, 2020 6.220 6.340 4.010 4.100 491,400 -1.61(-28.20%)
Sep 03, 2020 5.840 5.860 5.200 5.710 194,951 +0.05(+0.88%)
Sep 02, 2020 5.500 5.680 5.220 5.660 26,979 +0.13(+2.35%)
Sep 01, 2020 5.610 5.660 5.440 5.530 45,354 -0.16(-2.81%)
Aug 31, 2020 5.720 5.770 5.360 5.690 22,429 +0.06(+1.07%)
Aug 28, 2020 5.320 5.740 5.237 5.630 28,500 +0.28(+5.23%)
Aug 27, 2020 5.600 5.760 5.310 5.350 46,351 -0.25(-4.46%)
Aug 26, 2020 4.940 5.730 4.930 5.600 106,909 +0.59(+11.78%)
Aug 25, 2020 4.910 5.040 4.890 5.010 8,401 +0.18(+3.73%)
Aug 24, 2020 5.020 5.020 4.810 4.830 14,670 -0.09(-1.93%)
Aug 21, 2020 4.990 4.990 4.860 4.925 12,200 -0.13(-2.67%)
Aug 20, 2020 5.150 5.230 4.950 5.060 18,000 -0.22(-4.17%)
Aug 19, 2020 5.110 5.290 5.070 5.280 7,269 +0.05(+0.96%)
Aug 18, 2020 5.130 5.250 5.000 5.230 19,491 +0.04(+0.75%)
Aug 17, 2020 5.100 5.370 4.984 5.191 40,372 +0.01(+0.22%)
Aug 14, 2020 4.990 5.490 4.950 5.180 68,300 +0.08(+1.57%)
Aug 13, 2020 5.010 5.100 4.960 5.100 4,598 +0.07(+1.39%)
Aug 12, 2020 5.110 5.200 5.000 5.030 7,708 -0.03(-0.59%)
Aug 11, 2020 4.840 5.210 4.840 5.060 10,442 +0.23(+4.76%)
Aug 10, 2020 4.900 5.128 4.820 4.830 26,094 -0.22(-4.36%)
Aug 07, 2020 5.040 5.280 4.800 5.050 17,900 -0.09(-1.75%)
Aug 06, 2020 4.960 5.240 4.960 5.140 195,831 +0.11(+2.19%)
Aug 05, 2020 4.830 5.434 4.750 5.030 351,724 +0.18(+3.71%)
Aug 04, 2020 4.900 5.140 4.690 4.850 65,728 -0.05(-1.02%)
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.