Fuwei Films [Holding (NQ: FFHL )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.720 5.770 5.360 5.690 22,429 +0.06(+1.07%)
Aug 28, 2020 5.320 5.740 5.237 5.630 28,500 +0.28(+5.23%)
Aug 27, 2020 5.600 5.760 5.310 5.350 46,351 -0.25(-4.46%)
Aug 26, 2020 4.940 5.730 4.930 5.600 106,909 +0.59(+11.78%)
Aug 25, 2020 4.910 5.040 4.890 5.010 8,401 +0.18(+3.73%)
Aug 24, 2020 5.020 5.020 4.810 4.830 14,670 -0.09(-1.93%)
Aug 21, 2020 4.990 4.990 4.860 4.925 12,200 -0.13(-2.67%)
Aug 20, 2020 5.150 5.230 4.950 5.060 18,000 -0.22(-4.17%)
Aug 19, 2020 5.110 5.290 5.070 5.280 7,269 +0.05(+0.96%)
Aug 18, 2020 5.130 5.250 5.000 5.230 19,491 +0.04(+0.75%)
Aug 17, 2020 5.100 5.370 4.984 5.191 40,372 +0.01(+0.22%)
Aug 14, 2020 4.990 5.490 4.950 5.180 68,300 +0.08(+1.57%)
Aug 13, 2020 5.010 5.100 4.960 5.100 4,598 +0.07(+1.39%)
Aug 12, 2020 5.110 5.200 5.000 5.030 7,708 -0.03(-0.59%)
Aug 11, 2020 4.840 5.210 4.840 5.060 10,442 +0.23(+4.76%)
Aug 10, 2020 4.900 5.128 4.820 4.830 26,094 -0.22(-4.36%)
Aug 07, 2020 5.040 5.280 4.800 5.050 17,900 -0.09(-1.75%)
Aug 06, 2020 4.960 5.240 4.960 5.140 195,831 +0.11(+2.19%)
Aug 05, 2020 4.830 5.434 4.750 5.030 351,724 +0.18(+3.71%)
Aug 04, 2020 4.900 5.140 4.690 4.850 65,728 -0.05(-1.02%)
Aug 03, 2020 5.120 5.180 4.860 4.900 48,236 -0.18(-3.54%)
Jul 31, 2020 5.210 5.210 5.010 5.080 15,600 -0.02(-0.39%)
Jul 30, 2020 5.180 5.300 4.990 5.100 29,318 -0.21(-3.95%)
Jul 29, 2020 5.050 5.330 5.050 5.310 24,573 +0.18(+3.61%)
Jul 28, 2020 5.300 5.575 5.027 5.125 112,944 -0.22(-4.21%)
Jul 27, 2020 5.790 5.880 5.040 5.350 279,495 -0.30(-5.31%)
Jul 24, 2020 5.800 6.060 5.600 5.650 151,600 -0.10(-1.74%)
Jul 23, 2020 6.020 6.120 5.750 5.750 99,895 -0.40(-6.50%)
Jul 22, 2020 5.810 6.400 5.583 6.150 190,466 +0.29(+4.95%)
Jul 21, 2020 5.660 6.190 5.660 5.860 221,195 +0.21(+3.72%)
Jul 20, 2020 5.560 5.850 5.540 5.650 62,097 -0.03(-0.53%)
Jul 17, 2020 5.820 5.990 5.610 5.680 60,200 -0.24(-4.05%)
Jul 16, 2020 5.750 6.360 5.749 5.920 458,335 +0.17(+2.96%)
Jul 15, 2020 5.690 5.940 5.570 5.750 131,772 +0.10(+1.77%)
Jul 14, 2020 5.630 5.950 5.600 5.650 190,712 -0.01(-0.18%)
Jul 13, 2020 5.740 5.920 5.530 5.660 387,570 -0.01(-0.18%)
Jul 10, 2020 5.660 5.810 5.560 5.670 87,600 +0.01(+0.18%)
Jul 09, 2020 5.850 6.100 5.520 5.660 168,153 -0.15(-2.58%)
Jul 08, 2020 5.760 6.090 5.500 5.810 279,999 +0.02(+0.35%)
Jul 07, 2020 5.890 5.980 5.610 5.790 178,144 -0.16(-2.69%)
Jul 06, 2020 5.880 6.490 5.569 5.950 144,648 +0.18(+3.12%)
Jul 02, 2020 5.670 5.990 5.500 5.770 288,500 +0.28(+5.10%)
Jul 01, 2020 5.240 5.660 5.240 5.490 216,702 +0.16(+3.00%)
Jun 30, 2020 5.620 5.800 5.200 5.330 96,245 -0.33(-5.83%)
Jun 29, 2020 5.680 6.020 5.380 5.660 166,781 -0.02(-0.35%)
Jun 26, 2020 5.400 6.460 5.350 5.680 254,000 -0.18(-3.07%)
Jun 25, 2020 6.100 6.460 5.560 5.860 343,737 -0.76(-11.48%)
Jun 24, 2020 5.250 7.000 5.060 6.620 1,168,934 +0.06(+0.91%)
Jun 23, 2020 6.380 10.49 5.820 6.560 31,229,552 +1.87(+39.87%)
Jun 22, 2020 3.610 4.900 3.330 4.690 2,175,885 +1.60(+51.78%)
Jun 19, 2020 2.930 3.116 2.930 3.090 22,900 +0.17(+5.82%)
Jun 18, 2020 2.920 3.190 2.900 2.920 15,959 -0.02(-0.68%)
Jun 17, 2020 3.070 3.290 2.900 2.940 27,994 -0.15(-4.85%)
Jun 16, 2020 2.980 3.460 2.950 3.090 30,056 -0.10(-3.13%)
Jun 15, 2020 2.920 3.200 2.910 3.190 39,400 -0.01(-0.31%)
Jun 12, 2020 3.280 3.595 2.880 3.200 155,400 -0.03(-0.93%)
Jun 11, 2020 2.740 5.000 2.540 3.230 2,642,150 +0.64(+24.71%)
Jun 10, 2020 2.840 3.090 2.500 2.590 210,253 -0.06(-2.12%)
Jun 09, 2020 2.380 2.900 2.380 2.646 67,942 +0.13(+5.33%)
Jun 08, 2020 2.500 2.660 2.300 2.512 14,548 +0.06(+2.54%)
Jun 05, 2020 2.380 2.500 2.331 2.450 1,900 +0.07(+2.74%)
Jun 04, 2020 2.550 2.560 2.310 2.385 21,728 -0.18(-6.85%)
Jun 03, 2020 2.270 2.640 2.270 2.560 31,675 +0.23(+9.68%)
Jun 02, 2020 2.320 2.350 2.210 2.334 11,169 +0.04(+1.93%)
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.