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 31, 2018 2.080 2.190 2.080 2.140 9,700 +0.06(+2.88%)
Dec 28, 2018 2.070 2.080 2.070 2.080 1,600 -0.01(-0.48%)
Dec 27, 2018 2.220 2.220 2.090 2.090 3,456 +0.01(+0.36%)
Dec 26, 2018 2.069 2.105 2.040 2.083 9,020 +0.10(+5.18%)
Dec 24, 2018 1.900 2.010 1.900 1.980 15,900 +0.01(+0.51%)
Dec 21, 2018 2.145 2.145 1.970 1.970 6,000 -0.10(-4.83%)
Dec 20, 2018 2.090 2.100 2.049 2.070 14,192 -0.03(-1.43%)
Dec 19, 2018 2.042 2.180 2.042 2.100 14,109 +0.03(+1.45%)
Dec 18, 2018 2.039 2.175 1.913 2.070 13,389 +0.06(+2.99%)
Dec 17, 2018 2.000 2.080 2.000 2.010 3,959 -0.10(-4.74%)
Dec 14, 2018 2.040 2.260 2.020 2.110 2,200 -0.03(-1.40%)
Dec 13, 2018 2.190 2.210 2.130 2.140 4,187 +0.06(+2.88%)
Dec 12, 2018 2.280 2.280 2.070 2.080 2,993 -0.12(-5.45%)
Dec 11, 2018 2.280 2.280 2.111 2.200 1,921 -0.05(-2.23%)
Dec 10, 2018 2.230 2.250 2.019 2.250 19,962 +0.16(+7.66%)
Dec 07, 2018 2.100 2.110 2.015 2.090 2,100 +0.01(+0.48%)
Dec 06, 2018 2.040 2.270 2.040 2.080 6,320 -0.22(-9.57%)
Dec 04, 2018 2.010 2.300 1.940 2.300 85,000 +0.30(+15.00%)
Dec 03, 2018 2.000 2.090 1.950 2.000 6,925 -0.07(-3.38%)
Nov 30, 2018 2.040 2.100 1.850 2.070 34,100 +0.06(+2.96%)
Nov 29, 2018 2.010 2.150 2.010 2.010 35,353 -0.07(-3.35%)
Nov 28, 2018 2.500 3.200 1.900 2.080 1,080,757 -0.14(-6.14%)
Nov 27, 2018 2.250 2.371 2.103 2.216 32,176 +0.14(+6.54%)
Nov 26, 2018 2.080 2.080 2.080 72 +0.00(+0.00%)
Nov 23, 2018 2.080 2.120 2.080 2.080 1,400 +0.03(+1.46%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.09(-4.24%)
Nov 20, 2018 2.110 2.240 2.110 2.141 3,542 +0.04(+1.94%)
Nov 19, 2018 2.140 2.270 2.070 2.100 6,550 +0.03(+1.45%)
Nov 16, 2018 2.100 2.110 2.060 2.070 1,600 -0.03(-1.43%)
Nov 15, 2018 2.130 2.130 2.060 2.100 4,912 -0.09(-4.11%)
Nov 14, 2018 2.290 2.290 1.920 2.190 4,274 -0.13(-5.60%)
Nov 13, 2018 2.160 2.320 2.080 2.320 21,580 +0.17(+7.91%)
Nov 12, 2018 2.160 2.160 2.083 2.150 1,192 +0.00(+0.00%)
Nov 09, 2018 1.950 2.150 1.950 2.150 3,700 -0.05(-2.27%)
Nov 08, 2018 2.214 2.214 2.200 2.200 25,017 +0.00(+0.00%)
Nov 07, 2018 2.160 2.250 2.160 2.200 16,694 +0.10(+4.76%)
Nov 06, 2018 2.150 2.160 2.023 2.100 10,086 -0.03(-1.41%)
Nov 05, 2018 2.170 2.190 2.130 2.130 7,255 -0.06(-2.74%)
Nov 02, 2018 2.150 2.240 2.130 2.190 9,000 +0.01(+0.46%)
Nov 01, 2018 2.070 2.313 2.070 2.180 57,896 +0.10(+4.81%)
Oct 31, 2018 2.080 2.180 2.040 2.080 10,559 -0.02(-1.19%)
Oct 30, 2018 1.880 2.150 1.870 2.105 30,128 +0.23(+12.57%)
Oct 29, 2018 2.040 2.120 1.800 1.870 36,726 -0.23(-10.95%)
Oct 26, 2018 2.230 2.330 2.030 2.100 29,400 -0.13(-5.83%)
Oct 25, 2018 2.300 2.450 2.180 2.230 30,829 -0.03(-1.33%)
Oct 24, 2018 2.210 2.500 2.161 2.260 175,245 +0.11(+5.12%)
Oct 23, 2018 2.190 2.300 2.110 2.150 23,882 +0.08(+3.86%)
Oct 22, 2018 2.250 2.290 2.060 2.070 96,423 -0.19(-8.41%)
Oct 19, 2018 2.110 2.920 1.920 2.260 737,500 +0.13(+6.10%)
Oct 18, 2018 2.270 2.350 2.080 2.130 78,929 -0.15(-6.58%)
Oct 17, 2018 2.060 2.640 2.060 2.280 334,647 +0.14(+6.54%)
Oct 16, 2018 2.150 3.660 2.030 2.140 4,192,129 +0.41(+23.70%)
Oct 15, 2018 1.910 1.910 1.700 1.730 10,233 -0.18(-9.42%)
Oct 12, 2018 1.900 2.380 1.760 1.910 116,900 -0.09(-4.50%)
Oct 11, 2018 1.750 2.000 1.750 2.000 27,922 +0.20(+11.10%)
Oct 10, 2018 1.809 1.845 1.800 1.800 6,508 -0.08(-4.25%)
Oct 09, 2018 1.880 1.880 1.880 1.880 593 +0.05(+2.73%)
Oct 08, 2018 1.790 1.830 1.750 1.830 4,541 +0.04(+2.23%)
Oct 05, 2018 1.850 1.850 1.770 1.790 3,800 -0.10(-5.29%)
Oct 04, 2018 1.750 1.970 1.740 1.890 3,143 +0.04(+2.16%)
Oct 03, 2018 1.829 1.855 1.730 1.850 11,004 -0.08(-4.13%)
Oct 02, 2018 1.910 2.280 1.830 1.930 90,919 +0.11(+6.02%)
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.