Skip to main content
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, 2017 2.817 2.960 2.732 2.830 7,669 +0.08(+2.91%)
Nov 29, 2017 2.755 2.920 2.720 2.750 22,474 -0.22(-7.41%)
Nov 28, 2017 2.800 3.040 2.703 2.970 37,777 +0.04(+1.37%)
Nov 27, 2017 3.150 3.150 2.902 2.930 20,517 -0.21(-6.69%)
Nov 24, 2017 2.734 3.640 2.734 3.140 320,373 +0.23(+7.93%)
Nov 22, 2017 2.770 2.950 2.742 2.909 19,096 +0.14(+5.03%)
Nov 21, 2017 2.660 2.947 2.660 2.770 24,827 -0.01(-0.34%)
Nov 20, 2017 2.699 2.889 2.680 2.780 18,269 +0.11(+4.10%)
Nov 17, 2017 2.670 2.750 2.604 2.670 12,972 +0.06(+2.30%)
Nov 16, 2017 2.720 3.000 2.592 2.610 49,613 -0.16(-5.78%)
Nov 15, 2017 2.821 3.260 2.630 2.770 367,156 -0.02(-0.72%)
Nov 14, 2017 2.770 2.980 2.630 2.790 56,481 +0.13(+4.89%)
Nov 13, 2017 2.580 2.800 2.580 2.660 37,031 +0.05(+1.92%)
Nov 10, 2017 3.060 3.075 2.556 2.610 36,448 -0.13(-4.74%)
Nov 09, 2017 2.800 3.376 2.630 2.740 105,818 -0.11(-3.86%)
Nov 08, 2017 2.400 2.899 2.400 2.850 173,874 +0.45(+18.75%)
Nov 07, 2017 2.400 2.414 2.400 2.400 1,100 +0.00(+0.00%)
Nov 06, 2017 2.400 2.400 2.400 2.400 800 +0.00(+0.00%)
Nov 03, 2017 2.434 2.440 2.400 2.400 800 -0.03(-1.10%)
Nov 02, 2017 2.420 2.430 2.400 2.427 4,229 -0.03(-1.35%)
Nov 01, 2017 2.500 2.500 2.400 2.460 5,834 -0.01(-0.40%)
Oct 31, 2017 2.546 2.550 2.450 2.470 4,177 +0.02(+0.82%)
Oct 30, 2017 2.510 2.580 2.440 2.450 7,262 -0.07(-2.78%)
Oct 27, 2017 2.420 2.540 2.410 2.520 3,726 -0.06(-2.33%)
Oct 26, 2017 2.460 2.580 2.425 2.580 2,998 +0.03(+1.18%)
Oct 25, 2017 2.410 2.550 2.410 2.550 200 +0.15(+6.25%)
Oct 24, 2017 2.534 2.550 2.400 2.400 12,690 -0.11(-4.38%)
Oct 23, 2017 2.610 2.670 2.510 2.510 10,811 -0.10(-3.83%)
Oct 20, 2017 2.700 2.740 2.610 2.610 7,156 -0.11(-4.04%)
Oct 19, 2017 2.690 2.720 2.580 2.720 614 +0.03(+1.12%)
Oct 18, 2017 2.600 2.700 2.600 2.690 3,324 +0.08(+3.07%)
Oct 17, 2017 2.687 2.726 2.570 2.610 1,812 -0.10(-3.69%)
Oct 16, 2017 2.740 2.820 2.550 2.710 19,620 +0.10(+3.83%)
Oct 13, 2017 2.650 2.750 2.520 2.610 22,752 -0.10(-3.69%)
Oct 12, 2017 2.620 2.936 2.607 2.710 18,927 +0.09(+3.44%)
Oct 11, 2017 2.700 2.700 2.611 2.620 1,998 -0.11(-4.03%)
Oct 10, 2017 2.820 2.850 2.660 2.730 19,679 -0.14(-4.83%)
Oct 09, 2017 2.740 3.200 2.720 2.869 256,619 +0.15(+5.46%)
Oct 06, 2017 2.640 2.720 2.600 2.720 12,124 +0.08(+3.03%)
Oct 05, 2017 2.610 2.660 2.610 2.640 5,332 +0.03(+1.15%)
Oct 04, 2017 2.750 2.760 2.560 2.610 10,918 -0.08(-2.97%)
Oct 03, 2017 2.600 2.670 2.600 2.690 5,673 +0.08(+3.07%)
Oct 02, 2017 2.580 2.610 2.580 2.610 220 -0.01(-0.38%)
Sep 29, 2017 2.800 2.800 2.587 2.620 675 +0.01(+0.38%)
Sep 28, 2017 2.790 2.850 2.473 2.610 3,435 -0.18(-6.45%)
Sep 27, 2017 2.780 2.800 2.440 2.790 1,868 +0.12(+4.49%)
Sep 25, 2017 2.670 2.670 2.670 0 +0.04(+1.52%)
Sep 22, 2017 2.620 2.745 2.600 2.630 1,810 +0.02(+0.77%)
Sep 21, 2017 2.660 2.680 2.610 2.610 4,771 +0.01(+0.38%)
Sep 20, 2017 2.820 2.820 2.580 2.600 8,936 -0.11(-4.06%)
Sep 19, 2017 2.590 2.730 2.570 2.710 7,380 -0.03(-1.23%)
Sep 18, 2017 2.744 2.744 2.744 2.744 203 +0.17(+6.76%)
Sep 15, 2017 2.800 2.850 2.570 2.570 5,561 -0.13(-4.81%)
Sep 14, 2017 2.840 2.880 2.650 2.700 19,502 -0.06(-2.17%)
Sep 13, 2017 2.610 2.870 2.610 2.760 20,391 +0.09(+3.37%)
Sep 12, 2017 2.600 2.700 2.600 2.670 500 +0.02(+0.75%)
Sep 11, 2017 2.710 2.740 2.610 2.650 1,301 -0.20(-7.02%)
Sep 08, 2017 2.970 2.980 2.850 2.850 8,345 -0.04(-1.38%)
Sep 07, 2017 2.950 2.550 2.890 15,001 +0.14(+5.09%)
Sep 06, 2017 2.584 2.850 2.430 2.750 19,119 +0.18(+6.89%)
Sep 05, 2017 2.393 2.732 2.393 2.573 57,697 +0.08(+3.32%)
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.