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 (%)
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%)
Aug 03, 2020 5.120 5.180 4.860 4.900 48,236 -0.18(-3.54%)
Jul 31, 2020 5.210 5.210 5.010 5.080 15,600 -0.02(-0.39%)
Jul 30, 2020 5.180 5.300 4.990 5.100 29,318 -0.21(-3.95%)
Jul 29, 2020 5.050 5.330 5.050 5.310 24,573 +0.18(+3.61%)
Jul 28, 2020 5.300 5.575 5.027 5.125 112,944 -0.22(-4.21%)
Jul 27, 2020 5.790 5.880 5.040 5.350 279,495 -0.30(-5.31%)
Jul 24, 2020 5.800 6.060 5.600 5.650 151,600 -0.10(-1.74%)
Jul 23, 2020 6.020 6.120 5.750 5.750 99,895 -0.40(-6.50%)
Jul 22, 2020 5.810 6.400 5.583 6.150 190,466 +0.29(+4.95%)
Jul 21, 2020 5.660 6.190 5.660 5.860 221,195 +0.21(+3.72%)
Jul 20, 2020 5.560 5.850 5.540 5.650 62,097 -0.03(-0.53%)
Jul 17, 2020 5.820 5.990 5.610 5.680 60,200 -0.24(-4.05%)
Jul 16, 2020 5.750 6.360 5.749 5.920 458,335 +0.17(+2.96%)
Jul 15, 2020 5.690 5.940 5.570 5.750 131,772 +0.10(+1.77%)
Jul 14, 2020 5.630 5.950 5.600 5.650 190,712 -0.01(-0.18%)
Jul 13, 2020 5.740 5.920 5.530 5.660 387,570 -0.01(-0.18%)
Jul 10, 2020 5.660 5.810 5.560 5.670 87,600 +0.01(+0.18%)
Jul 09, 2020 5.850 6.100 5.520 5.660 168,153 -0.15(-2.58%)
Jul 08, 2020 5.760 6.090 5.500 5.810 279,999 +0.02(+0.35%)
Jul 07, 2020 5.890 5.980 5.610 5.790 178,144 -0.16(-2.69%)
Jul 06, 2020 5.880 6.490 5.569 5.950 144,648 +0.18(+3.12%)
Jul 02, 2020 5.670 5.990 5.500 5.770 288,500 +0.28(+5.10%)
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.