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 30, 2020 2.500 2.580 2.190 2.320 61,580 -0.19(-7.57%)
Apr 29, 2020 3.090 3.260 2.500 2.510 367,149 +0.06(+2.45%)
Apr 28, 2020 2.470 2.560 2.240 2.450 170,196 +0.12(+5.15%)
Apr 27, 2020 2.350 2.370 2.235 2.330 3,293 +0.05(+2.19%)
Apr 24, 2020 2.080 2.299 2.080 2.280 1,000 +0.04(+1.79%)
Apr 23, 2020 2.240 2.240 2.240 2.240 290 +0.08(+3.67%)
Apr 22, 2020 2.328 2.328 2.080 2.161 1,319 -0.13(-5.65%)
Apr 21, 2020 2.196 2.318 2.131 2.290 1,455 +0.15(+6.95%)
Apr 20, 2020 2.164 2.210 2.100 2.141 4,018 -0.19(-8.11%)
Apr 17, 2020 2.421 2.421 2.080 2.330 4,900 +0.05(+2.20%)
Apr 16, 2020 2.420 2.420 2.230 2.280 4,769 -0.10(-4.21%)
Apr 15, 2020 2.210 2.480 2.200 2.380 13,340 +0.21(+9.68%)
Apr 14, 2020 2.040 2.170 2.040 2.170 733 +0.01(+0.46%)
Apr 13, 2020 2.020 2.160 2.020 2.160 18,937 +0.13(+6.40%)
Apr 09, 2020 1.940 2.080 1.930 2.030 8,300 +0.14(+7.69%)
Apr 08, 2020 1.800 1.960 1.800 1.885 10,088 +0.12(+7.10%)
Apr 07, 2020 1.760 1.760 1.760 117 +0.00(+0.00%)
Apr 06, 2020 1.830 1.930 1.760 1.760 6,636 -0.06(-3.09%)
Apr 03, 2020 1.820 1.970 1.730 1.816 8,000 -0.02(-1.26%)
Apr 02, 2020 1.880 2.017 1.830 1.839 7,253 -0.05(-2.43%)
Apr 01, 2020 1.840 2.055 1.820 1.885 5,073 -0.10(-5.28%)
Mar 31, 2020 1.900 2.210 1.870 1.990 35,708 +0.13(+6.91%)
Mar 30, 2020 1.800 1.890 1.720 1.861 5,869 +0.05(+2.83%)
Mar 27, 2020 1.810 1.810 1.810 1.810 900 +0.11(+6.47%)
Mar 26, 2020 1.650 2.050 1.650 1.700 7,112 -0.00(-0.23%)
Mar 25, 2020 1.820 1.820 1.590 1.704 6,285 -0.01(-0.61%)
Mar 24, 2020 1.780 1.780 1.670 1.714 1,237 +0.13(+8.50%)
Mar 23, 2020 1.820 1.820 1.570 1.580 2,575 -0.16(-9.20%)
Mar 20, 2020 1.940 1.940 1.740 1.740 1,500 +0.09(+5.45%)
Mar 19, 2020 2.170 2.170 1.560 1.650 18,217 -0.16(-8.84%)
Mar 18, 2020 2.103 2.103 1.810 1.810 16,473 +0.00(+0.00%)
Mar 17, 2020 2.100 2.140 1.810 1.810 5,318 -0.25(-11.96%)
Mar 16, 2020 1.850 2.080 1.815 2.056 11,141 +0.15(+7.64%)
Mar 13, 2020 1.860 2.130 1.830 1.910 5,800 +0.05(+2.69%)
Mar 12, 2020 2.030 2.290 1.860 1.860 33,226 -0.24(-11.43%)
Mar 11, 2020 2.380 2.380 2.100 2.100 12,176 -0.04(-1.87%)
Mar 10, 2020 2.330 2.341 2.070 2.140 8,105 -0.05(-2.28%)
Mar 09, 2020 2.740 2.740 2.050 2.190 47,839 -0.61(-21.79%)
Mar 06, 2020 2.780 2.950 2.780 2.800 7,900 -0.03(-1.06%)
Mar 05, 2020 2.900 2.900 2.830 2.830 2,412 -0.09(-3.08%)
Mar 04, 2020 2.886 2.940 2.825 2.920 25,526 +0.02(+0.69%)
Mar 03, 2020 2.920 3.042 2.900 2.900 23,508 -0.09(-2.86%)
Mar 02, 2020 3.070 3.090 2.940 2.985 24,779 +0.05(+1.54%)
Feb 28, 2020 3.200 3.476 2.900 2.940 129,300 -0.18(-5.77%)
Feb 27, 2020 2.910 3.130 2.880 3.120 55,686 +0.13(+4.35%)
Feb 26, 2020 2.890 2.999 2.890 2.990 37,491 +0.05(+1.70%)
Feb 25, 2020 3.030 3.030 2.857 2.940 21,517 +0.07(+2.40%)
Feb 24, 2020 2.970 3.030 2.850 2.871 20,805 -0.17(-5.55%)
Feb 21, 2020 2.900 3.190 2.880 3.040 24,100 +0.16(+5.56%)
Feb 20, 2020 3.020 3.020 2.830 2.880 20,217 -0.01(-0.35%)
Feb 19, 2020 3.060 3.060 2.860 2.890 13,524 -0.10(-3.34%)
Feb 18, 2020 2.800 3.050 2.800 2.990 11,934 +0.09(+3.10%)
Feb 14, 2020 3.020 3.020 2.880 2.900 13,900 -0.10(-3.49%)
Feb 13, 2020 2.896 3.060 2.875 3.005 40,499 +0.10(+3.62%)
Feb 12, 2020 2.800 2.910 2.800 2.900 3,674 +0.10(+3.57%)
Feb 11, 2020 2.820 2.870 2.780 2.800 10,516 -0.03(-1.06%)
Feb 10, 2020 2.860 2.950 2.830 2.830 8,476 -0.11(-3.72%)
Feb 07, 2020 2.810 3.104 2.810 2.939 11,800 +0.16(+5.73%)
Feb 06, 2020 3.090 3.090 2.780 2.780 11,710 -0.31(-10.03%)
Feb 05, 2020 3.022 3.145 3.022 3.090 7,632 -0.18(-5.50%)
Feb 04, 2020 3.160 3.372 2.920 3.270 35,201 -0.05(-1.51%)
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.