Fuwei Films [Holding (NQ: FFHL )

9.910 USD -0.290 (-2.84%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.500 2.580 2.190 2.320 61,580 -0.19(-7.57%)
Apr 29, 2020 3.090 3.260 2.500 2.510 367,149 +0.06(+2.45%)
Apr 28, 2020 2.470 2.560 2.240 2.450 170,196 +0.12(+5.15%)
Apr 27, 2020 2.350 2.370 2.235 2.330 3,293 +0.05(+2.19%)
Apr 24, 2020 2.080 2.299 2.080 2.280 1,000 +0.04(+1.79%)
Apr 23, 2020 2.240 2.240 2.240 2.240 290 +0.08(+3.67%)
Apr 22, 2020 2.328 2.328 2.080 2.161 1,319 -0.13(-5.65%)
Apr 21, 2020 2.196 2.318 2.131 2.290 1,455 +0.15(+6.95%)
Apr 20, 2020 2.164 2.210 2.100 2.141 4,018 -0.19(-8.11%)
Apr 17, 2020 2.421 2.421 2.080 2.330 4,900 +0.05(+2.20%)
Apr 16, 2020 2.420 2.420 2.230 2.280 4,769 -0.10(-4.21%)
Apr 15, 2020 2.210 2.480 2.200 2.380 13,340 +0.21(+9.68%)
Apr 14, 2020 2.040 2.170 2.040 2.170 733 +0.01(+0.46%)
Apr 13, 2020 2.020 2.160 2.020 2.160 18,937 +0.13(+6.40%)
Apr 09, 2020 1.940 2.080 1.930 2.030 8,300 +0.14(+7.69%)
Apr 08, 2020 1.800 1.960 1.800 1.885 10,088 +0.12(+7.10%)
Apr 07, 2020 1.760 1.760 1.760 117 +0.00(+0.00%)
Apr 06, 2020 1.830 1.930 1.760 1.760 6,636 -0.06(-3.09%)
Apr 03, 2020 1.820 1.970 1.730 1.816 8,000 -0.02(-1.26%)
Apr 02, 2020 1.880 2.017 1.830 1.839 7,253 -0.05(-2.43%)
Apr 01, 2020 1.840 2.055 1.820 1.885 5,073 -0.10(-5.28%)
Mar 31, 2020 1.900 2.210 1.870 1.990 35,708 +0.13(+6.91%)
Mar 30, 2020 1.800 1.890 1.720 1.861 5,869 +0.05(+2.83%)
Mar 27, 2020 1.810 1.810 1.810 1.810 900 +0.11(+6.47%)
Mar 26, 2020 1.650 2.050 1.650 1.700 7,112 -0.00(-0.23%)
Mar 25, 2020 1.820 1.820 1.590 1.704 6,285 -0.01(-0.61%)
Mar 24, 2020 1.780 1.780 1.670 1.714 1,237 +0.13(+8.50%)
Mar 23, 2020 1.820 1.820 1.570 1.580 2,575 -0.16(-9.20%)
Mar 20, 2020 1.940 1.940 1.740 1.740 1,500 +0.09(+5.45%)
Mar 19, 2020 2.170 2.170 1.560 1.650 18,217 -0.16(-8.84%)
Mar 18, 2020 2.103 2.103 1.810 1.810 16,473 +0.00(+0.00%)
Mar 17, 2020 2.100 2.140 1.810 1.810 5,318 -0.25(-11.96%)
Mar 16, 2020 1.850 2.080 1.815 2.056 11,141 +0.15(+7.64%)
Mar 13, 2020 1.860 2.130 1.830 1.910 5,800 +0.05(+2.69%)
Mar 12, 2020 2.030 2.290 1.860 1.860 33,226 -0.24(-11.43%)
Mar 11, 2020 2.380 2.380 2.100 2.100 12,176 -0.04(-1.87%)
Mar 10, 2020 2.330 2.341 2.070 2.140 8,105 -0.05(-2.28%)
Mar 09, 2020 2.740 2.740 2.050 2.190 47,839 -0.61(-21.79%)
Mar 06, 2020 2.780 2.950 2.780 2.800 7,900 -0.03(-1.06%)
Mar 05, 2020 2.900 2.900 2.830 2.830 2,412 -0.09(-3.08%)
Mar 04, 2020 2.886 2.940 2.825 2.920 25,526 +0.02(+0.69%)
Mar 03, 2020 2.920 3.042 2.900 2.900 23,508 -0.09(-2.86%)
Mar 02, 2020 3.070 3.090 2.940 2.985 24,779 +0.05(+1.54%)
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%)
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.