Fuwei Films [Holding (NQ: FFHL )

9.440 USD -0.260 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.830 2.920 2.740 2.850 21,164 +0.00(+0.00%)
Apr 27, 2017 2.740 2.850 2.670 2.850 17,477 +0.10(+3.64%)
Apr 26, 2017 2.880 2.944 2.660 2.750 21,675 -0.18(-6.14%)
Apr 25, 2017 2.850 3.064 2.850 2.930 33,000 +0.08(+2.80%)
Apr 24, 2017 2.870 2.880 2.850 2.850 3,309 -0.06(-2.06%)
Apr 21, 2017 2.910 2.930 2.850 2.910 1,968 -0.01(-0.34%)
Apr 20, 2017 2.900 2.950 2.887 2.920 1,255 +0.03(+1.04%)
Apr 19, 2017 2.840 2.900 2.840 2.890 969 -0.01(-0.34%)
Apr 18, 2017 2.910 2.930 2.838 2.900 28,585 -0.01(-0.34%)
Apr 17, 2017 3.000 3.210 2.850 2.910 22,731 +0.09(+3.19%)
Apr 13, 2017 2.820 2.980 2.820 2.820 41,546 -0.17(-5.69%)
Apr 12, 2017 2.970 3.120 2.810 2.990 22,853 -0.01(-0.33%)
Apr 11, 2017 2.950 3.070 2.830 3.000 23,406 +0.02(+0.67%)
Apr 10, 2017 2.880 3.125 2.880 2.980 20,195 +0.08(+2.76%)
Apr 07, 2017 3.360 3.370 2.860 2.900 35,572 -0.87(-23.10%)
Apr 06, 2017 3.780 3.902 3.200 3.771 36,258 +0.15(+4.17%)
Apr 05, 2017 3.450 4.220 3.260 3.620 161,203 +0.20(+5.85%)
Apr 04, 2017 3.260 3.425 3.260 3.420 14,491 +0.21(+6.54%)
Apr 03, 2017 3.420 3.420 3.150 3.210 3,613 -0.14(-4.18%)
Mar 31, 2017 3.300 3.427 3.295 3.350 3,105 +0.06(+1.82%)
Mar 30, 2017 3.220 3.355 3.220 3.290 2,107 +0.13(+4.11%)
Mar 29, 2017 3.150 3.256 3.150 3.160 1,002 +0.01(+0.32%)
Mar 28, 2017 3.029 3.480 3.029 3.150 80,314 +0.14(+4.56%)
Mar 27, 2017 3.042 3.042 3.000 3.013 436 -0.02(-0.58%)
Mar 24, 2017 3.090 3.090 3.030 3.030 840 -0.07(-2.26%)
Mar 23, 2017 3.010 3.100 2.910 3.100 12,803 +0.09(+2.99%)
Mar 22, 2017 2.960 3.140 2.960 3.010 8,142 +0.05(+1.69%)
Mar 21, 2017 3.090 3.140 2.960 2.960 7,360 -0.04(-1.33%)
Mar 20, 2017 3.110 3.220 2.900 3.000 14,254 -0.02(-0.66%)
Mar 17, 2017 2.850 3.290 2.850 3.020 24,205 -0.03(-0.98%)
Mar 16, 2017 2.880 3.050 2.870 3.050 25,922 +0.09(+3.04%)
Mar 15, 2017 3.020 3.020 2.870 2.960 9,742 -0.13(-4.21%)
Mar 14, 2017 2.966 3.090 2.960 3.090 2,138 +0.13(+4.39%)
Mar 13, 2017 2.960 3.070 2.880 2.960 1,940 -0.10(-3.27%)
Mar 10, 2017 2.810 3.150 2.810 3.060 20,455 +0.03(+0.83%)
Mar 09, 2017 3.000 3.144 2.951 3.035 4,945 -0.10(-3.04%)
Mar 08, 2017 3.110 3.130 2.800 3.130 12,206 +0.04(+1.29%)
Mar 07, 2017 3.060 3.256 3.060 3.090 2,269 +0.03(+0.98%)
Mar 06, 2017 3.107 3.130 3.050 3.060 4,654 -0.18(-5.56%)
Mar 03, 2017 3.109 3.253 3.104 3.240 1,672 +0.04(+1.25%)
Mar 02, 2017 2.910 3.390 2.910 3.200 26,589 +0.27(+9.30%)
Mar 01, 2017 2.800 2.940 2.700 2.928 16,359 +0.13(+4.56%)
Feb 28, 2017 2.988 2.990 2.790 2.800 7,114 -0.16(-5.41%)
Feb 27, 2017 2.990 2.990 2.960 2.960 4,504 -0.10(-3.27%)
Feb 24, 2017 3.130 3.138 3.060 3.060 3,407 -0.05(-1.61%)
Feb 23, 2017 3.343 3.343 3.090 3.110 5,702 -0.06(-1.89%)
Feb 22, 2017 3.200 3.220 3.170 3.170 2,925 -0.02(-0.63%)
Feb 21, 2017 3.290 3.350 3.170 3.190 13,135 -0.09(-2.74%)
Feb 17, 2017 3.280 3.280 3.280 0 -0.06(-1.80%)
Feb 16, 2017 3.326 3.340 3.309 3.340 849 -0.02(-0.60%)
Feb 15, 2017 3.389 3.721 3.220 3.360 81,771 +0.04(+1.36%)
Feb 14, 2017 3.180 3.315 3.180 3.315 2,551 +0.12(+3.92%)
Feb 13, 2017 3.410 3.410 3.190 3.190 4,604 -0.22(-6.45%)
Feb 10, 2017 3.420 3.420 3.209 3.410 8,819 +0.08(+2.40%)
Feb 09, 2017 3.330 3.360 3.196 3.330 3,738 -0.03(-0.89%)
Feb 08, 2017 3.299 3.360 3.221 3.360 4,626 +0.13(+4.02%)
Feb 07, 2017 3.160 3.365 3.100 3.230 23,047 +0.09(+2.87%)
Feb 06, 2017 3.250 3.430 3.095 3.140 7,540 -0.15(-4.56%)
Feb 03, 2017 3.369 3.369 3.053 3.290 5,721 -0.10(-2.95%)
Feb 02, 2017 3.250 3.390 3.170 3.390 15,970 +0.16(+4.95%)
Feb 01, 2017 3.440 3.440 3.144 3.230 26,253 -0.03(-0.92%)
Jan 31, 2017 3.420 3.420 3.050 3.260 58,956 +0.00(+0.00%)
Jan 30, 2017 3.130 3.550 3.020 3.260 42,115 +0.08(+2.52%)
Jan 27, 2017 3.210 3.307 3.010 3.180 213,554 -0.24(-7.02%)
Jan 26, 2017 3.700 5.200 3.300 3.420 3,733,500 +1.11(+48.05%)
Jan 25, 2017 2.200 2.400 2.200 2.310 18,597 +0.07(+3.12%)
Jan 24, 2017 2.380 2.380 2.160 2.240 19,605 -0.09(-3.86%)
Jan 23, 2017 2.120 2.628 2.033 2.330 143,434 +0.23(+10.95%)
Jan 20, 2017 2.200 2.304 2.100 2.100 20,941 -0.22(-9.48%)
Jan 19, 2017 2.260 2.800 2.020 2.320 200,687 +0.13(+5.93%)
Jan 18, 2017 2.350 2.450 2.190 2.190 14,610 -0.18(-7.59%)
Jan 17, 2017 2.179 2.490 2.179 2.370 13,366 -0.03(-1.25%)
Jan 13, 2017 2.400 2.400 2.400 0 -0.04(-1.64%)
Jan 12, 2017 3.450 3.450 2.330 2.440 171,631 -1.28(-34.41%)
Jan 11, 2017 1.860 4.500 1.800 3.720 665,339 +1.89(+103.28%)
Jan 10, 2017 1.740 2.050 1.740 1.830 84,056 -0.04(-2.14%)
Jan 09, 2017 1.970 1.980 1.860 1.870 18,788 -0.23(-10.95%)
Jan 06, 2017 1.940 2.130 1.810 2.100 40,292 +0.15(+7.69%)
Jan 05, 2017 1.920 2.010 1.710 1.950 52,993 -0.14(-6.70%)
Jan 04, 2017 1.900 2.220 1.850 2.090 39,978 +0.16(+8.29%)
Jan 03, 2017 1.790 1.940 1.790 1.930 14,943 +0.10(+5.46%)
Dec 30, 2016 1.830 1.830 1.830 0 +0.20(+12.27%)
Dec 29, 2016 1.800 1.800 1.630 1.630 15,143 -0.12(-6.86%)
Dec 28, 2016 1.740 1.870 1.710 1.750 24,312 +0.01(+0.57%)
Dec 27, 2016 1.780 1.894 1.690 1.740 15,600 -0.16(-8.37%)
Dec 23, 2016 1.899 1.899 1.899 0 +0.06(+3.20%)
Dec 22, 2016 1.970 2.130 1.840 1.840 14,770 -0.17(-8.45%)
Dec 21, 2016 1.900 2.400 1.900 2.010 73,159 +0.07(+3.61%)
Dec 20, 2016 1.730 1.960 1.650 1.940 49,216 +0.17(+9.60%)
Dec 19, 2016 1.820 1.870 1.590 1.770 11,730 -0.06(-3.28%)
Dec 16, 2016 1.810 1.940 1.810 1.830 14,765 -0.02(-1.08%)
Dec 15, 2016 1.960 2.050 1.850 1.850 2,458 -0.07(-3.65%)
Dec 14, 2016 1.960 1.960 1.800 1.920 27,003 -0.03(-1.54%)
Dec 13, 2016 2.090 2.220 1.810 1.950 65,086 -0.12(-5.80%)
Dec 12, 2016 1.900 2.250 1.895 2.070 72,008 +0.17(+8.95%)
Dec 09, 2016 2.010 2.268 1.750 1.900 90,914 -0.01(-0.53%)
Dec 08, 2016 2.084 2.084 1.780 1.910 73,785 -0.15(-7.28%)
Dec 07, 2016 2.230 2.230 2.045 2.060 10,979 -0.08(-3.74%)
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.