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 (%)
Jul 29, 2022 7.720 8.280 7.660 7.800 31,350 -0.03(-0.38%)
Jul 28, 2022 7.730 8.360 7.630 7.830 25,201 -0.12(-1.51%)
Jul 27, 2022 8.200 8.930 7.850 7.950 15,592 -0.24(-2.93%)
Jul 26, 2022 6.930 8.254 6.930 8.190 64,920 +1.03(+14.40%)
Jul 25, 2022 6.990 7.360 6.570 7.159 34,848 -0.03(-0.43%)
Jul 22, 2022 7.440 7.810 7.000 7.190 29,023 -0.16(-2.18%)
Jul 21, 2022 7.410 7.810 7.157 7.350 36,177 -0.15(-2.00%)
Jul 20, 2022 6.820 7.500 6.650 7.500 57,801 +0.77(+11.44%)
Jul 19, 2022 5.090 6.860 5.090 6.730 144,838 +1.25(+22.81%)
Jul 18, 2022 5.130 6.648 4.710 5.480 475,640 +0.76(+16.10%)
Jul 15, 2022 4.830 5.160 4.550 4.720 14,120 +0.03(+0.64%)
Jul 14, 2022 4.800 4.930 4.550 4.690 9,291 -0.16(-3.30%)
Jul 13, 2022 4.870 5.030 4.680 4.850 15,226 -0.09(-1.82%)
Jul 12, 2022 4.830 5.080 4.723 4.940 7,363 +0.30(+6.47%)
Jul 11, 2022 5.110 5.311 4.570 4.640 8,053 -0.41(-8.12%)
Jul 08, 2022 5.140 5.140 5.050 5.050 880 +0.14(+2.85%)
Jul 07, 2022 5.090 5.678 4.850 4.910 10,188 -0.11(-2.19%)
Jul 06, 2022 5.600 5.720 5.020 5.020 7,601 -0.44(-8.06%)
Jul 05, 2022 4.960 5.480 4.950 5.460 7,907 +0.56(+11.43%)
Jul 01, 2022 5.280 5.620 4.900 4.900 8,360 -0.36(-6.84%)
Jun 30, 2022 4.670 5.260 4.670 5.260 6,272 +0.29(+5.73%)
Jun 29, 2022 5.220 5.490 4.530 4.975 16,828 -0.32(-5.95%)
Jun 28, 2022 5.510 5.880 5.200 5.290 7,898 -0.41(-7.19%)
Jun 27, 2022 6.000 6.460 5.548 5.700 20,411 -0.58(-9.24%)
Jun 24, 2022 5.910 6.345 5.270 6.280 40,412 +0.71(+12.75%)
Jun 23, 2022 5.430 6.230 5.370 5.570 46,401 +0.25(+4.70%)
Jun 22, 2022 5.330 5.575 5.310 5.320 6,028 +0.12(+2.31%)
Jun 21, 2022 5.093 5.323 5.093 5.200 2,631 +0.07(+1.36%)
Jun 17, 2022 4.860 5.130 4.820 5.130 2,103 +0.00(+0.00%)
Jun 16, 2022 5.070 5.130 4.870 5.130 3,013 +0.04(+0.79%)
Jun 15, 2022 5.000 5.410 4.805 5.090 18,539 +0.02(+0.49%)
Jun 14, 2022 5.200 5.510 4.510 5.065 60,899 +0.14(+2.74%)
Jun 13, 2022 5.200 5.526 4.710 4.930 15,035 -0.30(-5.74%)
Jun 10, 2022 5.240 5.530 5.020 5.230 20,084 -0.16(-2.97%)
Jun 09, 2022 5.810 5.810 5.290 5.390 10,897 -0.04(-0.74%)
Jun 08, 2022 5.320 5.540 5.255 5.430 11,774 -0.19(-3.32%)
Jun 07, 2022 5.060 5.635 5.060 5.616 17,274 +0.45(+8.63%)
Jun 06, 2022 5.270 5.530 5.150 5.170 5,676 -0.25(-4.61%)
Jun 03, 2022 5.460 5.660 5.220 5.420 4,216 +0.03(+0.56%)
Jun 02, 2022 5.290 5.870 5.230 5.390 16,839 +0.12(+2.23%)
May 31, 2022 5.272 392 +0.07(+1.39%)
May 27, 2022 5.200 5.200 5.200 5.200 1,091 -0.05(-0.95%)
May 26, 2022 5.180 5.420 5.120 5.250 4,597 +0.04(+0.82%)
May 25, 2022 4.924 5.207 4.924 5.207 4,322 +0.32(+6.49%)
May 24, 2022 4.890 4.890 4.890 4.890 437 -0.06(-1.29%)
May 23, 2022 4.700 4.964 4.663 4.954 5,422 +0.31(+6.76%)
May 20, 2022 4.840 4.850 4.400 4.640 9,054 -0.15(-3.13%)
May 18, 2022 4.790 551 +0.04(+0.88%)
May 17, 2022 5.010 5.010 4.730 4.748 5,923 -0.42(-8.15%)
May 16, 2022 5.110 5.170 5.002 5.170 2,153 +0.07(+1.37%)
May 13, 2022 4.985 5.294 4.960 5.100 5,162 +0.25(+5.15%)
May 12, 2022 4.560 5.080 4.560 4.850 7,826 +0.14(+2.97%)
May 11, 2022 5.100 5.310 4.710 4.710 4,289 -0.30(-6.08%)
May 10, 2022 4.900 5.470 4.400 5.015 6,838 +0.14(+2.98%)
May 09, 2022 5.190 5.190 4.570 4.870 13,538 -0.36(-6.88%)
May 06, 2022 5.300 5.430 5.230 5.230 3,893 +0.00(+0.00%)
May 05, 2022 5.850 6.000 5.230 5.230 9,707 -0.62(-10.60%)
May 04, 2022 5.930 6.150 5.770 5.850 9,861 -0.37(-5.87%)
May 03, 2022 6.100 6.390 5.900 6.215 23,084 +0.10(+1.72%)
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.