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 (%)
Dec 31, 2021 7.500 8.200 7.500 7.930 4,538 +0.38(+5.03%)
Dec 30, 2021 7.800 8.070 7.387 7.550 6,991 -0.35(-4.43%)
Dec 29, 2021 7.800 7.900 7.590 7.900 5,191 +0.11(+1.41%)
Dec 28, 2021 7.500 7.790 7.495 7.790 4,622 +0.11(+1.43%)
Dec 27, 2021 7.170 7.710 7.170 7.680 8,536 +0.52(+7.26%)
Dec 23, 2021 7.700 7.700 7.160 7.160 14,550 -0.49(-6.41%)
Dec 22, 2021 7.900 7.900 7.650 7.650 4,541 -0.30(-3.77%)
Dec 21, 2021 7.900 7.950 7.900 7.950 640 -0.12(-1.49%)
Dec 20, 2021 8.000 8.210 7.810 8.070 4,917 +0.04(+0.50%)
Dec 17, 2021 7.700 8.045 7.600 8.030 15,563 +0.43(+5.66%)
Dec 16, 2021 7.800 7.800 7.520 7.600 7,927 -0.19(-2.44%)
Dec 15, 2021 7.800 7.800 7.700 7.790 4,868 -0.09(-1.14%)
Dec 14, 2021 7.700 8.040 7.700 7.880 2,406 +0.48(+6.49%)
Dec 13, 2021 7.390 8.068 7.390 7.400 5,443 -0.55(-6.93%)
Dec 10, 2021 7.510 7.951 7.510 7.951 3,770 -0.01(-0.11%)
Dec 09, 2021 7.850 7.960 7.400 7.960 7,153 -0.14(-1.73%)
Dec 08, 2021 7.410 8.100 7.410 8.100 13,337 +0.10(+1.25%)
Dec 07, 2021 7.950 8.100 7.950 8.000 5,142 +0.07(+0.88%)
Dec 06, 2021 8.130 8.141 7.500 7.930 15,684 -0.36(-4.34%)
Dec 03, 2021 8.680 8.680 7.990 8.290 17,192 -0.21(-2.47%)
Dec 02, 2021 7.840 8.500 7.800 8.500 20,884 +0.66(+8.42%)
Dec 01, 2021 7.960 8.183 7.700 7.840 3,593 -0.22(-2.73%)
Nov 30, 2021 8.230 8.230 8.160 8.060 8,880 -0.39(-4.62%)
Nov 29, 2021 8.450 8.780 8.450 8.450 3,694 +0.03(+0.36%)
Nov 26, 2021 8.670 8.787 8.416 8.420 4,813 -0.59(-6.50%)
Nov 24, 2021 9.040 9.040 8.363 9.005 6,772 +0.40(+4.59%)
Nov 23, 2021 8.530 9.140 8.310 8.610 15,099 +0.26(+3.11%)
Nov 22, 2021 8.900 9.010 8.050 8.350 20,275 -0.55(-6.23%)
Nov 19, 2021 9.080 9.180 8.400 8.905 12,454 -0.25(-2.68%)
Nov 18, 2021 9.310 9.215 9.150 9.150 3,932 -0.16(-1.72%)
Nov 17, 2021 9.500 9.502 9.310 9.310 4,392 -0.17(-1.79%)
Nov 16, 2021 9.550 9.730 9.480 9.480 2,792 +0.01(+0.11%)
Nov 15, 2021 9.630 9.770 9.470 9.470 4,217 -0.18(-1.87%)
Nov 12, 2021 9.670 9.990 9.540 9.650 1,530 +0.17(+1.79%)
Nov 11, 2021 9.560 9.640 9.460 9.480 3,441 -0.24(-2.47%)
Nov 09, 2021 9.750 9.850 9.430 9.720 7,354 +0.12(+1.25%)
Nov 08, 2021 9.530 9.865 9.510 9.600 3,270 +0.00(+0.00%)
Nov 05, 2021 9.450 9.730 9.420 9.600 5,607 +0.15(+1.59%)
Nov 04, 2021 9.440 9.705 9.420 9.450 6,012 -0.07(-0.74%)
Nov 03, 2021 9.500 9.790 9.450 9.520 3,971 +0.02(+0.21%)
Nov 02, 2021 9.600 9.880 9.480 9.500 3,313 +0.10(+1.06%)
Nov 01, 2021 9.800 9.750 9.400 9.400 3,151 -0.35(-3.59%)
Oct 29, 2021 9.503 9.880 9.503 9.750 822 +0.05(+0.52%)
Oct 28, 2021 9.850 9.850 9.540 9.700 2,166 -0.08(-0.77%)
Oct 27, 2021 9.830 9.830 9.545 9.775 7,528 +0.06(+0.67%)
Oct 26, 2021 9.780 9.700 9.710 2,974 -0.30(-3.05%)
Oct 25, 2021 9.610 10.40 9.610 10.02 3,361 +0.19(+1.88%)
Oct 22, 2021 9.440 9.920 9.435 9.830 3,355 -0.37(-3.63%)
Oct 21, 2021 10.05 10.20 9.649 10.20 6,901 +0.12(+1.24%)
Oct 20, 2021 9.620 10.13 9.612 10.08 3,929 -0.02(-0.24%)
Oct 19, 2021 9.440 10.26 9.440 10.10 10,996 +0.10(+1.00%)
Oct 18, 2021 9.750 10.35 9.750 10.00 17,982 +0.31(+3.17%)
Oct 15, 2021 10.00 10.00 9.589 9.693 2,558 -0.11(-1.09%)
Oct 14, 2021 9.870 9.870 9.780 9.800 1,197 +0.13(+1.34%)
Oct 13, 2021 9.900 9.900 9.650 9.670 2,002 -0.43(-4.26%)
Oct 12, 2021 9.790 10.10 9.790 10.10 2,697 +0.39(+4.02%)
Oct 11, 2021 9.700 9.820 9.640 9.710 3,413 +0.05(+0.52%)
Oct 08, 2021 10.00 10.35 9.300 9.660 2,473 +0.13(+1.36%)
Oct 07, 2021 9.600 9.840 9.420 9.530 3,965 +0.09(+0.95%)
Oct 06, 2021 9.530 9.840 9.306 9.440 4,419 -0.20(-2.07%)
Oct 05, 2021 9.830 9.850 9.420 9.640 6,349 +0.24(+2.55%)
Oct 04, 2021 9.600 9.950 9.244 9.400 4,793 -0.36(-3.69%)
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.