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 (%)
Sep 30, 2021 9.500 9.936 9.500 9.501 6,549 -0.08(-0.83%)
Sep 29, 2021 9.730 9.730 9.440 9.580 2,428 -0.02(-0.21%)
Sep 28, 2021 10.00 10.00 9.350 9.600 30,480 -0.07(-0.72%)
Sep 27, 2021 9.750 9.910 9.407 9.670 13,935 -0.08(-0.82%)
Sep 24, 2021 9.610 9.907 9.532 9.750 4,996 -0.01(-0.05%)
Sep 23, 2021 9.750 9.800 9.335 9.755 4,392 +0.06(+0.62%)
Sep 22, 2021 9.890 9.890 9.347 9.695 4,008 -0.19(-1.93%)
Sep 21, 2021 9.500 9.886 9.310 9.886 7,189 +0.37(+3.85%)
Sep 20, 2021 9.990 9.990 9.300 9.520 1,868 -0.04(-0.42%)
Sep 17, 2021 9.750 9.940 9.380 9.560 10,804 -0.43(-4.30%)
Sep 16, 2021 9.880 10.10 9.326 9.990 1,881 -0.22(-2.15%)
Sep 15, 2021 9.990 10.21 9.480 10.21 18,170 +0.31(+3.13%)
Sep 14, 2021 10.21 10.21 9.900 9.900 4,122 -0.20(-1.98%)
Sep 13, 2021 10.44 10.78 10.04 10.10 16,255 -0.60(-5.61%)
Sep 10, 2021 10.14 11.04 10.05 10.70 46,069 +0.52(+5.11%)
Sep 09, 2021 10.03 10.49 9.500 10.18 17,878 -0.06(-0.62%)
Sep 08, 2021 9.950 10.66 9.720 10.24 57,572 +0.46(+4.73%)
Sep 07, 2021 10.12 10.98 9.690 9.780 12,599 -0.55(-5.32%)
Sep 03, 2021 10.50 11.00 9.231 10.33 75,695 +0.29(+2.94%)
Sep 02, 2021 9.700 10.05 9.580 10.04 35,019 +0.54(+5.63%)
Sep 01, 2021 9.520 9.840 9.440 9.500 21,024 +0.12(+1.28%)
Aug 31, 2021 9.480 9.820 9.100 9.380 13,430 -0.10(-1.05%)
Aug 30, 2021 9.030 9.780 8.810 9.480 55,021 +0.34(+3.68%)
Aug 27, 2021 9.050 9.194 8.945 9.143 3,258 +0.28(+3.20%)
Aug 26, 2021 9.290 9.490 8.830 8.860 10,084 -0.21(-2.32%)
Aug 25, 2021 9.360 9.421 8.790 9.070 7,467 -0.41(-4.32%)
Aug 24, 2021 9.190 9.480 8.700 9.480 16,179 +0.34(+3.72%)
Aug 23, 2021 8.970 9.140 8.623 9.140 8,968 +0.36(+4.10%)
Aug 20, 2021 8.950 9.150 8.700 8.780 5,252 +0.22(+2.57%)
Aug 19, 2021 9.030 9.360 8.500 8.560 49,259 -0.74(-7.96%)
Aug 18, 2021 8.920 9.330 8.580 9.300 14,231 +0.31(+3.45%)
Aug 17, 2021 9.840 9.840 8.990 8.990 15,661 -1.01(-10.10%)
Aug 16, 2021 9.660 10.00 9.660 10.00 2,713 -0.19(-1.86%)
Aug 13, 2021 10.10 10.35 9.560 10.19 24,543 +0.01(+0.10%)
Aug 12, 2021 10.33 10.39 9.920 10.18 14,063 -0.30(-2.84%)
Aug 11, 2021 10.24 10.66 9.870 10.48 4,467 +0.23(+2.22%)
Aug 10, 2021 10.70 10.70 10.25 10.25 3,580 -0.48(-4.47%)
Aug 09, 2021 10.17 10.90 10.17 10.73 8,055 +0.50(+4.84%)
Aug 06, 2021 10.24 10.24 10.13 10.23 1,674 -0.11(-1.02%)
Aug 05, 2021 9.800 10.38 9.800 10.34 12,338 +0.45(+4.55%)
Aug 04, 2021 10.08 10.08 9.800 9.890 7,783 +0.04(+0.41%)
Aug 03, 2021 9.850 10.23 9.730 9.850 19,711 +0.10(+1.03%)
Aug 02, 2021 10.69 10.69 9.510 9.750 11,224 -0.95(-8.88%)
Jul 30, 2021 9.880 11.07 9.420 10.70 54,792 +0.70(+7.00%)
Jul 29, 2021 9.470 10.54 9.300 10.00 8,254 +0.50(+5.26%)
Jul 28, 2021 9.750 9.920 9.335 9.500 11,514 -0.17(-1.76%)
Jul 27, 2021 9.620 10.31 8.940 9.670 28,032 -0.19(-1.93%)
Jul 26, 2021 10.46 10.64 9.460 9.860 37,215 -0.78(-7.33%)
Jul 23, 2021 11.10 11.18 10.40 10.64 23,891 -0.32(-2.92%)
Jul 22, 2021 10.71 11.07 10.20 10.96 48,746 +0.21(+1.95%)
Jul 21, 2021 10.19 11.69 10.19 10.75 52,023 +0.85(+8.59%)
Jul 20, 2021 9.260 10.52 9.260 9.900 27,241 +0.58(+6.22%)
Jul 19, 2021 9.660 9.800 9.040 9.320 37,358 -0.43(-4.41%)
Jul 16, 2021 10.29 10.32 9.740 9.750 27,194 -0.38(-3.75%)
Jul 15, 2021 10.37 10.65 10.09 10.13 14,051 -0.43(-4.07%)
Jul 14, 2021 11.05 11.05 10.42 10.56 18,312 -0.50(-4.52%)
Jul 13, 2021 11.18 11.38 10.96 11.06 23,849 -0.19(-1.69%)
Jul 12, 2021 11.29 11.84 11.03 11.25 24,013 -0.27(-2.34%)
Jul 09, 2021 11.01 11.86 10.83 11.52 39,413 +0.60(+5.49%)
Jul 08, 2021 10.95 11.50 10.55 10.92 29,520 +0.17(+1.58%)
Jul 07, 2021 11.65 12.10 10.80 10.75 31,802 -0.87(-7.49%)
Jul 06, 2021 11.30 11.83 11.30 11.62 27,917 -0.19(-1.61%)
Jul 02, 2021 13.43 13.94 11.60 11.81 149,111 -1.83(-13.42%)
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.