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 28, 2018 1.960 1.960 1.780 1.840 4,000 -0.12(-6.12%)
Sep 27, 2018 2.000 2.050 1.950 1.960 3,563 -0.04(-2.00%)
Sep 26, 2018 1.910 2.045 1.910 2.000 6,887 +0.09(+4.71%)
Sep 25, 2018 2.040 2.076 1.900 1.910 6,121 -0.25(-11.73%)
Sep 24, 2018 2.200 2.221 1.920 2.164 17,107 +0.06(+3.03%)
Sep 21, 2018 2.150 2.150 2.050 2.100 7,600 +0.00(+0.00%)
Sep 20, 2018 2.032 2.107 2.030 2.100 2,577 +0.03(+1.43%)
Sep 19, 2018 2.150 2.150 2.060 2.070 4,078 +0.01(+0.50%)
Sep 18, 2018 2.060 2.150 2.010 2.060 8,446 -0.00(-0.24%)
Sep 17, 2018 2.151 2.151 2.011 2.065 14,211 -0.06(-2.82%)
Sep 14, 2018 2.011 2.125 2.011 2.125 4,900 +0.06(+2.66%)
Sep 13, 2018 2.035 2.070 2.001 2.070 7,807 +0.07(+3.50%)
Sep 12, 2018 2.049 2.055 2.000 2.000 12,632 -0.03(-1.48%)
Sep 11, 2018 2.090 2.090 2.030 2.030 3,165 -0.03(-1.46%)
Sep 10, 2018 2.060 2.149 2.000 2.060 11,681 +0.00(+0.00%)
Sep 07, 2018 2.120 2.120 2.040 2.060 5,000 +0.00(+0.00%)
Sep 06, 2018 2.060 2.147 2.050 2.060 3,169 -0.05(-2.22%)
Sep 05, 2018 2.090 2.140 2.050 2.107 4,218 +0.02(+0.78%)
Sep 04, 2018 2.090 2.149 2.080 2.090 12,723 -0.01(-0.46%)
Aug 31, 2018 2.100 2.100 2.100 0 -0.09(-4.11%)
Aug 30, 2018 2.190 2.234 2.080 2.190 12,545 +0.00(+0.00%)
Aug 29, 2018 2.240 2.286 2.072 2.190 12,827 +0.00(+0.00%)
Aug 28, 2018 2.130 2.260 2.117 2.190 14,664 +0.12(+5.80%)
Aug 27, 2018 2.280 2.280 2.010 2.070 66,003 -0.27(-11.54%)
Aug 24, 2018 2.800 3.140 2.280 2.340 615,700 +0.02(+0.86%)
Aug 23, 2018 2.330 2.460 2.320 2.320 23,455 -0.05(-2.11%)
Aug 22, 2018 2.438 2.640 2.360 2.370 15,227 -0.17(-6.69%)
Aug 21, 2018 2.480 2.610 2.130 2.540 10,408 +0.05(+2.01%)
Aug 20, 2018 2.500 2.680 2.380 2.490 15,407 -0.01(-0.40%)
Aug 17, 2018 2.670 3.400 2.420 2.500 364,700 -0.02(-0.79%)
Aug 16, 2018 2.330 2.740 2.280 2.520 53,824 +0.12(+5.00%)
Aug 15, 2018 2.430 2.430 2.160 2.400 8,752 -0.04(-1.64%)
Aug 14, 2018 2.460 2.460 2.440 2.440 267 -0.04(-1.77%)
Aug 13, 2018 2.450 2.496 2.450 2.484 10,039 +0.02(+0.98%)
Aug 10, 2018 2.450 2.460 2.450 2.460 1,100 +0.01(+0.41%)
Aug 09, 2018 2.620 2.620 2.450 2.450 933 -0.03(-1.21%)
Aug 08, 2018 2.465 2.480 2.465 2.480 405 -0.01(-0.29%)
Aug 07, 2018 2.650 2.750 2.375 2.487 24,065 -0.26(-9.55%)
Aug 06, 2018 2.730 2.950 2.650 2.750 64,942 -0.08(-2.83%)
Aug 03, 2018 2.710 2.830 2.650 2.830 8,200 +0.06(+2.17%)
Aug 02, 2018 2.670 2.800 2.670 2.770 3,870 +0.09(+3.36%)
Aug 01, 2018 2.650 2.790 2.650 2.680 6,998 -0.03(-1.11%)
Jul 31, 2018 2.840 2.850 2.690 2.710 2,289 -0.08(-2.87%)
Jul 30, 2018 2.570 2.802 2.570 2.790 29,131 +0.27(+10.71%)
Jul 27, 2018 2.700 2.700 2.510 2.520 9,200 -0.23(-8.36%)
Jul 26, 2018 2.550 2.750 2.500 2.750 6,692 +0.06(+2.23%)
Jul 25, 2018 2.610 2.760 2.500 2.690 3,117 +0.04(+1.51%)
Jul 24, 2018 2.700 2.830 2.630 2.650 13,242 -0.15(-5.36%)
Jul 23, 2018 2.781 2.980 2.700 2.800 21,341 -0.05(-1.75%)
Jul 20, 2018 2.800 2.950 2.780 2.850 6,390 -0.16(-5.32%)
Jul 19, 2018 2.900 3.030 2.751 3.010 37,362 +0.04(+1.35%)
Jul 18, 2018 2.950 3.064 2.867 2.970 7,457 +0.07(+2.41%)
Jul 17, 2018 2.950 3.025 2.900 2.900 26,685 -0.05(-1.69%)
Jul 16, 2018 3.320 3.320 2.950 2.950 44,252 -0.38(-11.50%)
Jul 13, 2018 3.900 4.650 3.100 3.333 298,609 -0.32(-8.67%)
Jul 12, 2018 2.970 4.200 2.950 3.650 25,968 +0.70(+23.73%)
Jul 11, 2018 2.940 2.950 2.940 2.950 347 -0.14(-4.53%)
Jul 10, 2018 3.009 3.090 2.980 3.090 1,378 +0.15(+5.14%)
Jul 09, 2018 2.911 2.939 2.911 2.939 880 +0.03(+0.99%)
Jul 06, 2018 3.070 3.090 2.906 2.910 2,894 -0.12(-3.96%)
Jul 05, 2018 3.000 3.030 2.900 3.030 2,478 -0.06(-1.94%)
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.