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 (%)
Mar 29, 2018 2.914 2.914 2.914 0 -0.02(-0.56%)
Mar 28, 2018 3.100 3.100 2.910 2.930 6,710 -0.46(-13.57%)
Mar 27, 2018 3.371 3.450 3.360 3.390 3,418 +0.03(+0.89%)
Mar 26, 2018 3.500 3.770 3.360 3.360 5,400 -0.14(-4.00%)
Mar 23, 2018 3.476 3.500 3.300 3.500 4,857 -0.20(-5.41%)
Mar 22, 2018 3.560 3.771 3.560 3.700 3,635 +0.14(+3.93%)
Mar 21, 2018 3.790 3.790 3.415 3.560 4,483 -0.25(-6.56%)
Mar 20, 2018 3.810 3.810 3.810 3.810 251 +0.36(+10.52%)
Mar 19, 2018 3.420 3.447 3.420 3.447 225 +0.06(+1.69%)
Mar 16, 2018 3.430 3.760 3.380 3.390 6,197 +0.05(+1.50%)
Mar 15, 2018 3.119 3.442 3.030 3.340 12,463 +0.19(+6.03%)
Mar 14, 2018 2.950 3.150 2.950 3.150 4,016 -0.11(-3.24%)
Mar 13, 2018 3.256 3.256 3.256 3.256 694 -0.02(-0.75%)
Mar 12, 2018 3.376 3.376 3.270 3.280 5,084 +0.02(+0.55%)
Mar 09, 2018 3.270 3.350 3.221 3.262 7,387 -0.08(-2.33%)
Mar 08, 2018 3.450 3.469 3.200 3.340 8,810 -0.06(-1.76%)
Mar 07, 2018 3.600 3.200 3.400 6,839 -0.10(-2.96%)
Mar 06, 2018 3.520 3.520 3.504 3.504 3,187 +0.03(+0.97%)
Mar 05, 2018 3.460 3.470 3.460 3.470 308 +0.07(+2.06%)
Mar 02, 2018 3.400 3.400 3.400 3.400 104 -0.10(-2.97%)
Mar 01, 2018 3.400 3.504 3.400 3.504 674 +0.15(+4.44%)
Feb 28, 2018 3.410 3.410 3.200 3.355 4,556 +0.07(+1.98%)
Feb 27, 2018 3.500 3.500 3.160 3.290 10,552 -0.20(-5.73%)
Feb 26, 2018 3.490 3.490 3.490 3.490 562 +0.32(+10.09%)
Feb 22, 2018 3.170 3.170 3.170 0 -0.23(-6.76%)
Feb 21, 2018 3.400 3.400 3.400 3.400 316 -0.05(-1.45%)
Feb 20, 2018 3.450 3.450 3.450 3.450 106 -0.03(-0.86%)
Feb 16, 2018 3.480 3.480 3.480 0 +0.17(+5.14%)
Feb 15, 2018 3.250 3.310 3.134 3.310 5,543 +0.18(+5.75%)
Feb 14, 2018 3.111 3.340 3.111 3.130 3,688 -0.08(-2.49%)
Feb 13, 2018 3.350 3.350 3.150 3.210 4,369 -0.28(-8.02%)
Feb 12, 2018 3.330 3.580 3.220 3.490 1,834 +0.16(+4.80%)
Feb 09, 2018 3.240 3.480 3.120 3.330 10,935 +0.14(+4.39%)
Feb 08, 2018 3.550 3.550 3.190 3.190 2,331 -0.11(-3.33%)
Feb 07, 2018 3.530 3.530 3.300 3.300 890 -0.13(-3.79%)
Feb 06, 2018 3.240 3.479 3.101 3.430 6,371 -0.05(-1.44%)
Feb 05, 2018 3.580 3.260 3.480 10,347 -0.10(-2.79%)
Feb 02, 2018 3.730 3.820 3.490 3.580 26,062 -0.04(-1.10%)
Feb 01, 2018 3.750 3.880 3.750 3.620 1,318 -0.13(-3.47%)
Jan 31, 2018 3.730 3.950 3.670 3.750 23,474 -0.12(-3.10%)
Jan 30, 2018 3.710 3.910 3.491 3.870 20,692 +0.13(+3.47%)
Jan 29, 2018 3.880 3.880 3.657 3.740 3,222 -0.07(-1.83%)
Jan 26, 2018 3.830 3.910 3.810 3.810 5,630 -0.02(-0.52%)
Jan 25, 2018 3.910 3.980 3.500 3.830 9,808 -0.12(-3.04%)
Jan 24, 2018 3.950 4.040 3.800 3.950 5,142 -0.02(-0.50%)
Jan 23, 2018 3.561 4.160 3.561 3.970 28,613 +0.04(+1.02%)
Jan 22, 2018 3.880 4.100 3.705 3.930 16,957 +0.05(+1.29%)
Jan 19, 2018 3.680 3.950 3.650 3.880 11,834 +0.18(+4.86%)
Jan 18, 2018 3.646 4.000 3.646 3.700 18,030 +0.06(+1.65%)
Jan 17, 2018 3.370 4.280 3.370 3.640 330,928 +0.31(+9.31%)
Jan 16, 2018 3.390 3.191 3.330 16,238 -0.06(-1.77%)
Jan 12, 2018 3.390 3.390 3.390 0 -0.08(-2.31%)
Jan 11, 2018 3.430 3.580 3.330 3.470 32,132 +0.02(+0.58%)
Jan 10, 2018 3.210 3.785 3.093 3.450 116,296 +0.08(+2.38%)
Jan 09, 2018 3.550 3.770 3.261 3.370 39,974 -0.04(-1.18%)
Jan 08, 2018 3.600 3.600 3.061 3.410 62,334 +0.06(+1.79%)
Jan 05, 2018 3.308 4.930 3.170 3.350 490,678 +0.08(+2.45%)
Jan 04, 2018 2.850 3.772 2.850 3.270 117,335 +0.13(+4.14%)
Jan 03, 2018 3.190 3.300 2.930 3.140 45,949 -0.06(-1.87%)
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.