Fuwei Films [Holding (NQ: FFHL )

9.830 USD -0.370 (-3.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 2.776 3.580 2.704 3.320 420,401 +0.54(+19.42%)
Jan 31, 2020 2.740 2.780 2.700 2.780 27,100 -0.02(-0.71%)
Jan 30, 2020 2.710 2.870 2.710 2.800 16,895 +0.05(+1.82%)
Jan 29, 2020 2.750 2.830 2.750 2.750 2,608 -0.08(-2.83%)
Jan 28, 2020 2.830 2.830 2.830 2.830 264 +0.00(+0.00%)
Jan 27, 2020 2.890 2.900 2.800 2.830 17,344 -0.19(-6.29%)
Jan 24, 2020 3.020 3.020 2.920 3.020 4,700 +0.05(+1.68%)
Jan 23, 2020 2.970 2.970 2.970 2.970 718 -0.02(-0.67%)
Jan 22, 2020 2.962 3.000 2.900 2.990 6,985 +0.00(+0.00%)
Jan 21, 2020 3.066 3.066 2.930 2.990 28,303 -0.11(-3.55%)
Jan 17, 2020 3.060 3.110 3.025 3.100 4,500 -0.01(-0.32%)
Jan 16, 2020 3.030 3.120 3.010 3.110 12,107 +0.02(+0.65%)
Jan 15, 2020 3.183 3.183 3.000 3.090 16,573 -0.09(-2.83%)
Jan 14, 2020 3.126 3.180 3.055 3.180 5,024 +0.08(+2.58%)
Jan 13, 2020 3.200 3.200 3.030 3.100 13,962 -0.04(-1.27%)
Jan 10, 2020 2.873 3.190 2.804 3.140 28,800 +0.24(+8.28%)
Jan 09, 2020 2.920 2.931 2.900 2.900 2,142 +0.00(+0.00%)
Jan 08, 2020 2.965 2.965 2.820 2.900 16,069 -0.07(-2.36%)
Jan 07, 2020 2.720 2.970 2.700 2.970 4,787 +0.21(+7.61%)
Jan 06, 2020 2.771 2.845 2.760 2.760 9,440 -0.02(-0.72%)
Jan 03, 2020 2.860 2.900 2.730 2.780 8,800 -0.02(-0.81%)
Jan 02, 2020 2.788 2.929 2.775 2.803 7,356 -0.02(-0.61%)
Dec 31, 2019 2.693 2.820 2.664 2.820 18,600 +0.01(+0.36%)
Dec 30, 2019 2.760 2.883 2.680 2.810 31,038 +0.06(+2.18%)
Dec 27, 2019 2.850 2.870 2.750 2.750 56,700 -0.10(-3.51%)
Dec 26, 2019 2.930 2.930 2.810 2.850 13,114 -0.06(-2.06%)
Dec 24, 2019 2.850 2.930 2.840 2.910 4,500 +0.07(+2.46%)
Dec 23, 2019 2.830 2.922 2.780 2.840 28,147 -0.02(-0.70%)
Dec 20, 2019 2.900 2.970 2.860 2.860 26,900 -0.10(-3.38%)
Dec 19, 2019 3.010 3.010 2.822 2.960 18,685 -0.04(-1.33%)
Dec 18, 2019 3.010 3.140 2.900 3.000 18,035 -0.08(-2.60%)
Dec 17, 2019 3.150 3.170 3.043 3.080 9,246 -0.04(-1.28%)
Dec 16, 2019 3.070 3.220 3.010 3.120 34,758 +0.11(+3.65%)
Dec 13, 2019 3.040 3.140 2.952 3.010 45,700 +0.08(+2.73%)
Dec 12, 2019 2.880 3.080 2.880 2.930 50,141 +0.05(+1.74%)
Dec 11, 2019 2.857 3.000 2.857 2.880 21,755 +0.06(+2.13%)
Dec 10, 2019 2.910 2.980 2.780 2.820 28,477 -0.10(-3.42%)
Dec 09, 2019 2.920 3.060 2.860 2.920 12,170 -0.02(-0.68%)
Dec 06, 2019 3.030 3.030 2.940 2.940 21,900 -0.01(-0.34%)
Dec 05, 2019 2.990 3.043 2.940 2.950 10,376 -0.11(-3.56%)
Dec 04, 2019 2.970 3.060 2.900 3.059 13,291 +0.01(+0.30%)
Dec 03, 2019 3.060 3.110 2.881 3.050 29,390 -0.07(-2.24%)
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.