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 (%)
Apr 28, 2017 2.830 2.920 2.740 2.850 21,164 +0.00(+0.00%)
Apr 27, 2017 2.740 2.850 2.670 2.850 17,477 +0.10(+3.64%)
Apr 26, 2017 2.880 2.944 2.660 2.750 21,675 -0.18(-6.14%)
Apr 25, 2017 2.850 3.064 2.850 2.930 33,000 +0.08(+2.80%)
Apr 24, 2017 2.870 2.880 2.850 2.850 3,309 -0.06(-2.06%)
Apr 21, 2017 2.910 2.930 2.850 2.910 1,968 -0.01(-0.34%)
Apr 20, 2017 2.900 2.950 2.887 2.920 1,255 +0.03(+1.04%)
Apr 19, 2017 2.840 2.900 2.840 2.890 969 -0.01(-0.34%)
Apr 18, 2017 2.910 2.930 2.838 2.900 28,585 -0.01(-0.34%)
Apr 17, 2017 3.000 3.210 2.850 2.910 22,731 +0.09(+3.19%)
Apr 13, 2017 2.820 2.980 2.820 2.820 41,546 -0.17(-5.69%)
Apr 12, 2017 2.970 3.120 2.810 2.990 22,853 -0.01(-0.33%)
Apr 11, 2017 2.950 3.070 2.830 3.000 23,406 +0.02(+0.67%)
Apr 10, 2017 2.880 3.125 2.880 2.980 20,195 +0.08(+2.76%)
Apr 07, 2017 3.360 3.370 2.860 2.900 35,572 -0.87(-23.10%)
Apr 06, 2017 3.780 3.902 3.200 3.771 36,258 +0.15(+4.17%)
Apr 05, 2017 3.450 4.220 3.260 3.620 161,203 +0.20(+5.85%)
Apr 04, 2017 3.260 3.425 3.260 3.420 14,491 +0.21(+6.54%)
Apr 03, 2017 3.420 3.420 3.150 3.210 3,613 -0.14(-4.18%)
Mar 31, 2017 3.300 3.427 3.295 3.350 3,105 +0.06(+1.82%)
Mar 30, 2017 3.220 3.355 3.220 3.290 2,107 +0.13(+4.11%)
Mar 29, 2017 3.150 3.256 3.150 3.160 1,002 +0.01(+0.32%)
Mar 28, 2017 3.029 3.480 3.029 3.150 80,314 +0.14(+4.56%)
Mar 27, 2017 3.042 3.042 3.000 3.013 436 -0.02(-0.58%)
Mar 24, 2017 3.090 3.090 3.030 3.030 840 -0.07(-2.26%)
Mar 23, 2017 3.010 3.100 2.910 3.100 12,803 +0.09(+2.99%)
Mar 22, 2017 2.960 3.140 2.960 3.010 8,142 +0.05(+1.69%)
Mar 21, 2017 3.090 3.140 2.960 2.960 7,360 -0.04(-1.33%)
Mar 20, 2017 3.110 3.220 2.900 3.000 14,254 -0.02(-0.66%)
Mar 17, 2017 2.850 3.290 2.850 3.020 24,205 -0.03(-0.98%)
Mar 16, 2017 2.880 3.050 2.870 3.050 25,922 +0.09(+3.04%)
Mar 15, 2017 3.020 3.020 2.870 2.960 9,742 -0.13(-4.21%)
Mar 14, 2017 2.966 3.090 2.960 3.090 2,138 +0.13(+4.39%)
Mar 13, 2017 2.960 3.070 2.880 2.960 1,940 -0.10(-3.27%)
Mar 10, 2017 2.810 3.150 2.810 3.060 20,455 +0.03(+0.83%)
Mar 09, 2017 3.000 3.144 2.951 3.035 4,945 -0.10(-3.04%)
Mar 08, 2017 3.110 3.130 2.800 3.130 12,206 +0.04(+1.29%)
Mar 07, 2017 3.060 3.256 3.060 3.090 2,269 +0.03(+0.98%)
Mar 06, 2017 3.107 3.130 3.050 3.060 4,654 -0.18(-5.56%)
Mar 03, 2017 3.109 3.253 3.104 3.240 1,672 +0.04(+1.25%)
Mar 02, 2017 2.910 3.390 2.910 3.200 26,589 +0.27(+9.30%)
Mar 01, 2017 2.800 2.940 2.700 2.928 16,359 +0.13(+4.56%)
Feb 28, 2017 2.988 2.990 2.790 2.800 7,114 -0.16(-5.41%)
Feb 27, 2017 2.990 2.990 2.960 2.960 4,504 -0.10(-3.27%)
Feb 24, 2017 3.130 3.138 3.060 3.060 3,407 -0.05(-1.61%)
Feb 23, 2017 3.343 3.343 3.090 3.110 5,702 -0.06(-1.89%)
Feb 22, 2017 3.200 3.220 3.170 3.170 2,925 -0.02(-0.63%)
Feb 21, 2017 3.290 3.350 3.170 3.190 13,135 -0.09(-2.74%)
Feb 17, 2017 3.280 3.280 3.280 0 -0.06(-1.80%)
Feb 16, 2017 3.326 3.340 3.309 3.340 849 -0.02(-0.60%)
Feb 15, 2017 3.389 3.721 3.220 3.360 81,771 +0.04(+1.36%)
Feb 14, 2017 3.180 3.315 3.180 3.315 2,551 +0.12(+3.92%)
Feb 13, 2017 3.410 3.410 3.190 3.190 4,604 -0.22(-6.45%)
Feb 10, 2017 3.420 3.420 3.209 3.410 8,819 +0.08(+2.40%)
Feb 09, 2017 3.330 3.360 3.196 3.330 3,738 -0.03(-0.89%)
Feb 08, 2017 3.299 3.360 3.221 3.360 4,626 +0.13(+4.02%)
Feb 07, 2017 3.160 3.365 3.100 3.230 23,047 +0.09(+2.87%)
Feb 06, 2017 3.250 3.430 3.095 3.140 7,540 -0.15(-4.56%)
Feb 03, 2017 3.369 3.369 3.053 3.290 5,721 -0.10(-2.95%)
Feb 02, 2017 3.250 3.390 3.170 3.390 15,970 +0.16(+4.95%)
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.