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 (%)
Nov 30, 2018 2.040 2.100 1.850 2.070 34,100 +0.06(+2.96%)
Nov 29, 2018 2.010 2.150 2.010 2.010 35,353 -0.07(-3.35%)
Nov 28, 2018 2.500 3.200 1.900 2.080 1,080,757 -0.14(-6.14%)
Nov 27, 2018 2.250 2.371 2.103 2.216 32,176 +0.14(+6.54%)
Nov 26, 2018 2.080 2.080 2.080 72 +0.00(+0.00%)
Nov 23, 2018 2.080 2.120 2.080 2.080 1,400 +0.03(+1.46%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.09(-4.24%)
Nov 20, 2018 2.110 2.240 2.110 2.141 3,542 +0.04(+1.94%)
Nov 19, 2018 2.140 2.270 2.070 2.100 6,550 +0.03(+1.45%)
Nov 16, 2018 2.100 2.110 2.060 2.070 1,600 -0.03(-1.43%)
Nov 15, 2018 2.130 2.130 2.060 2.100 4,912 -0.09(-4.11%)
Nov 14, 2018 2.290 2.290 1.920 2.190 4,274 -0.13(-5.60%)
Nov 13, 2018 2.160 2.320 2.080 2.320 21,580 +0.17(+7.91%)
Nov 12, 2018 2.160 2.160 2.083 2.150 1,192 +0.00(+0.00%)
Nov 09, 2018 1.950 2.150 1.950 2.150 3,700 -0.05(-2.27%)
Nov 08, 2018 2.214 2.214 2.200 2.200 25,017 +0.00(+0.00%)
Nov 07, 2018 2.160 2.250 2.160 2.200 16,694 +0.10(+4.76%)
Nov 06, 2018 2.150 2.160 2.023 2.100 10,086 -0.03(-1.41%)
Nov 05, 2018 2.170 2.190 2.130 2.130 7,255 -0.06(-2.74%)
Nov 02, 2018 2.150 2.240 2.130 2.190 9,000 +0.01(+0.46%)
Nov 01, 2018 2.070 2.313 2.070 2.180 57,896 +0.10(+4.81%)
Oct 31, 2018 2.080 2.180 2.040 2.080 10,559 -0.02(-1.19%)
Oct 30, 2018 1.880 2.150 1.870 2.105 30,128 +0.23(+12.57%)
Oct 29, 2018 2.040 2.120 1.800 1.870 36,726 -0.23(-10.95%)
Oct 26, 2018 2.230 2.330 2.030 2.100 29,400 -0.13(-5.83%)
Oct 25, 2018 2.300 2.450 2.180 2.230 30,829 -0.03(-1.33%)
Oct 24, 2018 2.210 2.500 2.161 2.260 175,245 +0.11(+5.12%)
Oct 23, 2018 2.190 2.300 2.110 2.150 23,882 +0.08(+3.86%)
Oct 22, 2018 2.250 2.290 2.060 2.070 96,423 -0.19(-8.41%)
Oct 19, 2018 2.110 2.920 1.920 2.260 737,500 +0.13(+6.10%)
Oct 18, 2018 2.270 2.350 2.080 2.130 78,929 -0.15(-6.58%)
Oct 17, 2018 2.060 2.640 2.060 2.280 334,647 +0.14(+6.54%)
Oct 16, 2018 2.150 3.660 2.030 2.140 4,192,129 +0.41(+23.70%)
Oct 15, 2018 1.910 1.910 1.700 1.730 10,233 -0.18(-9.42%)
Oct 12, 2018 1.900 2.380 1.760 1.910 116,900 -0.09(-4.50%)
Oct 11, 2018 1.750 2.000 1.750 2.000 27,922 +0.20(+11.10%)
Oct 10, 2018 1.809 1.845 1.800 1.800 6,508 -0.08(-4.25%)
Oct 09, 2018 1.880 1.880 1.880 1.880 593 +0.05(+2.73%)
Oct 08, 2018 1.790 1.830 1.750 1.830 4,541 +0.04(+2.23%)
Oct 05, 2018 1.850 1.850 1.770 1.790 3,800 -0.10(-5.29%)
Oct 04, 2018 1.750 1.970 1.740 1.890 3,143 +0.04(+2.16%)
Oct 03, 2018 1.829 1.855 1.730 1.850 11,004 -0.08(-4.13%)
Oct 02, 2018 1.910 2.280 1.830 1.930 90,919 +0.11(+6.02%)
Oct 01, 2018 1.850 1.853 1.769 1.820 19,232 -0.02(-1.09%)
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%)
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.