Fuwei Films [Holding (NQ: FFHL )

8.515 USD -0.185 (-2.13%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.320 3.495 3.285 3.495 4,032 +0.20(+5.91%)
Apr 27, 2018 3.532 3.532 3.300 3.300 7,213 -0.06(-1.78%)
Apr 26, 2018 3.480 3.480 3.252 3.360 6,673 -0.20(-5.62%)
Apr 25, 2018 3.580 3.580 3.560 3.560 547 +0.30(+9.20%)
Apr 24, 2018 3.250 3.550 3.250 3.260 9,268 +0.12(+3.82%)
Apr 23, 2018 3.060 3.400 3.060 3.140 778 -0.31(-8.98%)
Apr 18, 2018 3.450 3.450 3.450 93 +0.03(+0.95%)
Apr 17, 2018 3.360 3.460 3.320 3.417 4,784 +0.24(+7.46%)
Apr 16, 2018 3.180 3.180 3.180 3.180 325 -0.09(-2.89%)
Apr 12, 2018 3.275 3.275 3.275 71 +0.00(+0.14%)
Apr 11, 2018 3.560 3.560 3.140 3.270 9,517 -0.45(-12.09%)
Apr 10, 2018 3.900 3.900 3.450 3.720 313 +0.47(+14.46%)
Apr 09, 2018 3.220 3.400 2.980 3.250 4,076 +0.12(+3.83%)
Apr 06, 2018 3.250 3.250 2.950 3.130 6,659 -0.39(-11.08%)
Apr 05, 2018 3.560 3.560 3.520 3.520 521 +0.28(+8.64%)
Apr 03, 2018 3.240 3.240 3.240 16 +0.33(+11.32%)
Apr 02, 2018 2.900 3.190 2.900 2.910 2,457 -0.00(-0.11%)
Mar 29, 2018 2.914 2.914 2.914 0 -0.02(-0.56%)
Mar 28, 2018 3.100 3.100 2.910 2.930 6,710 -0.46(-13.57%)
Mar 27, 2018 3.371 3.450 3.360 3.390 3,418 +0.03(+0.89%)
Mar 26, 2018 3.500 3.770 3.360 3.360 5,400 -0.14(-4.00%)
Mar 23, 2018 3.476 3.500 3.300 3.500 4,857 -0.20(-5.41%)
Mar 22, 2018 3.560 3.771 3.560 3.700 3,635 +0.14(+3.93%)
Mar 21, 2018 3.790 3.790 3.415 3.560 4,483 -0.25(-6.56%)
Mar 20, 2018 3.810 3.810 3.810 3.810 251 +0.36(+10.52%)
Mar 19, 2018 3.420 3.447 3.420 3.447 225 +0.06(+1.69%)
Mar 16, 2018 3.430 3.760 3.380 3.390 6,197 +0.05(+1.50%)
Mar 15, 2018 3.119 3.442 3.030 3.340 12,463 +0.19(+6.03%)
Mar 14, 2018 2.950 3.150 2.950 3.150 4,016 -0.11(-3.24%)
Mar 13, 2018 3.256 3.256 3.256 3.256 694 -0.02(-0.75%)
Mar 12, 2018 3.376 3.376 3.270 3.280 5,084 +0.02(+0.55%)
Mar 09, 2018 3.270 3.350 3.221 3.262 7,387 -0.08(-2.33%)
Mar 08, 2018 3.450 3.469 3.200 3.340 8,810 -0.06(-1.76%)
Mar 07, 2018 3.600 3.200 3.400 6,839 -0.10(-2.96%)
Mar 06, 2018 3.520 3.520 3.504 3.504 3,187 +0.03(+0.97%)
Mar 05, 2018 3.460 3.470 3.460 3.470 308 +0.07(+2.06%)
Mar 02, 2018 3.400 3.400 3.400 3.400 104 -0.10(-2.97%)
Mar 01, 2018 3.400 3.504 3.400 3.504 674 +0.15(+4.44%)
Feb 28, 2018 3.410 3.410 3.200 3.355 4,556 +0.07(+1.98%)
Feb 27, 2018 3.500 3.500 3.160 3.290 10,552 -0.20(-5.73%)
Feb 26, 2018 3.490 3.490 3.490 3.490 562 +0.32(+10.09%)
Feb 22, 2018 3.170 3.170 3.170 0 -0.23(-6.76%)
Feb 21, 2018 3.400 3.400 3.400 3.400 316 -0.05(-1.45%)
Feb 20, 2018 3.450 3.450 3.450 3.450 106 -0.03(-0.86%)
Feb 16, 2018 3.480 3.480 3.480 0 +0.17(+5.14%)
Feb 15, 2018 3.250 3.310 3.134 3.310 5,543 +0.18(+5.75%)
Feb 14, 2018 3.111 3.340 3.111 3.130 3,688 -0.08(-2.49%)
Feb 13, 2018 3.350 3.350 3.150 3.210 4,369 -0.28(-8.02%)
Feb 12, 2018 3.330 3.580 3.220 3.490 1,834 +0.16(+4.80%)
Feb 09, 2018 3.240 3.480 3.120 3.330 10,935 +0.14(+4.39%)
Feb 08, 2018 3.550 3.550 3.190 3.190 2,331 -0.11(-3.33%)
Feb 07, 2018 3.530 3.530 3.300 3.300 890 -0.13(-3.79%)
Feb 06, 2018 3.240 3.479 3.101 3.430 6,371 -0.05(-1.44%)
Feb 05, 2018 3.580 3.260 3.480 10,347 -0.10(-2.79%)
Feb 02, 2018 3.730 3.820 3.490 3.580 26,062 -0.04(-1.10%)
Feb 01, 2018 3.750 3.880 3.750 3.620 1,318 -0.13(-3.47%)
Jan 31, 2018 3.730 3.950 3.670 3.750 23,474 -0.12(-3.10%)
Jan 30, 2018 3.710 3.910 3.491 3.870 20,692 +0.13(+3.47%)
Jan 29, 2018 3.880 3.880 3.657 3.740 3,222 -0.07(-1.83%)
Jan 26, 2018 3.830 3.910 3.810 3.810 5,630 -0.02(-0.52%)
Jan 25, 2018 3.910 3.980 3.500 3.830 9,808 -0.12(-3.04%)
Jan 24, 2018 3.950 4.040 3.800 3.950 5,142 -0.02(-0.50%)
Jan 23, 2018 3.561 4.160 3.561 3.970 28,613 +0.04(+1.02%)
Jan 22, 2018 3.880 4.100 3.705 3.930 16,957 +0.05(+1.29%)
Jan 19, 2018 3.680 3.950 3.650 3.880 11,834 +0.18(+4.86%)
Jan 18, 2018 3.646 4.000 3.646 3.700 18,030 +0.06(+1.65%)
Jan 17, 2018 3.370 4.280 3.370 3.640 330,928 +0.31(+9.31%)
Jan 16, 2018 3.390 3.191 3.330 16,238 -0.06(-1.77%)
Jan 12, 2018 3.390 3.390 3.390 0 -0.08(-2.31%)
Jan 11, 2018 3.430 3.580 3.330 3.470 32,132 +0.02(+0.58%)
Jan 10, 2018 3.210 3.785 3.093 3.450 116,296 +0.08(+2.38%)
Jan 09, 2018 3.550 3.770 3.261 3.370 39,974 -0.04(-1.18%)
Jan 08, 2018 3.600 3.600 3.061 3.410 62,334 +0.06(+1.79%)
Jan 05, 2018 3.308 4.930 3.170 3.350 490,678 +0.08(+2.45%)
Jan 04, 2018 2.850 3.772 2.850 3.270 117,335 +0.13(+4.14%)
Jan 03, 2018 3.190 3.300 2.930 3.140 45,949 -0.06(-1.87%)
Jan 02, 2018 2.830 3.200 2.830 3.200 19,498 +0.26(+8.84%)
Dec 29, 2017 2.940 2.940 2.940 0 -0.08(-2.65%)
Dec 28, 2017 3.000 3.180 2.963 3.020 6,385 +0.02(+0.67%)
Dec 27, 2017 2.902 3.100 2.860 3.000 11,609 -0.03(-0.99%)
Dec 26, 2017 2.890 3.290 2.671 3.030 89,049 +0.23(+8.21%)
Dec 22, 2017 2.870 3.010 2.731 2.800 30,392 -0.06(-2.13%)
Dec 21, 2017 2.705 3.113 2.650 2.861 168,569 +0.22(+8.37%)
Dec 20, 2017 2.650 2.690 2.600 2.640 18,107 -0.13(-4.69%)
Dec 19, 2017 2.580 3.200 2.570 2.770 155,062 +0.16(+6.13%)
Dec 18, 2017 2.640 2.640 2.590 2.610 4,670 +0.02(+0.77%)
Dec 15, 2017 2.697 2.697 2.580 2.590 5,965 +0.03(+1.17%)
Dec 14, 2017 2.670 2.670 2.550 2.560 4,340 -0.05(-1.92%)
Dec 13, 2017 2.550 2.720 2.550 2.610 3,053 +0.04(+1.56%)
Dec 12, 2017 2.610 2.790 2.560 2.570 11,976 +0.01(+0.39%)
Dec 11, 2017 2.590 2.640 2.550 2.560 8,696 -0.03(-1.16%)
Dec 08, 2017 2.580 2.600 2.550 2.590 4,579 +0.01(+0.39%)
Dec 07, 2017 2.660 2.758 2.570 2.580 14,912 -0.07(-2.65%)
Dec 06, 2017 2.770 2.770 2.620 2.650 10,167 -0.11(-3.98%)
Dec 05, 2017 2.710 2.770 2.661 2.760 9,710 +0.03(+1.10%)
Dec 04, 2017 2.780 2.627 2.730 11,478 +0.03(+1.11%)
Dec 01, 2017 2.743 2.799 2.700 2.700 8,759 -0.13(-4.59%)
Nov 30, 2017 2.817 2.960 2.732 2.830 7,669 +0.08(+2.91%)
Nov 29, 2017 2.755 2.920 2.720 2.750 22,474 -0.22(-7.41%)
Nov 28, 2017 2.800 3.040 2.703 2.970 37,777 +0.04(+1.37%)
Nov 27, 2017 3.150 3.150 2.902 2.930 20,517 -0.21(-6.69%)
Nov 24, 2017 2.734 3.640 2.734 3.140 320,373 +0.23(+7.93%)
Nov 22, 2017 2.770 2.950 2.742 2.909 19,096 +0.14(+5.03%)
Nov 21, 2017 2.660 2.947 2.660 2.770 24,827 -0.01(-0.34%)
Nov 20, 2017 2.699 2.889 2.680 2.780 18,269 +0.11(+4.10%)
Nov 17, 2017 2.670 2.750 2.604 2.670 12,972 +0.06(+2.30%)
Nov 16, 2017 2.720 3.000 2.592 2.610 49,613 -0.16(-5.78%)
Nov 15, 2017 2.821 3.260 2.630 2.770 367,156 -0.02(-0.72%)
Nov 14, 2017 2.770 2.980 2.630 2.790 56,481 +0.13(+4.89%)
Nov 13, 2017 2.580 2.800 2.580 2.660 37,031 +0.05(+1.92%)
Nov 10, 2017 3.060 3.075 2.556 2.610 36,448 -0.13(-4.74%)
Nov 09, 2017 2.800 3.376 2.630 2.740 105,818 -0.11(-3.86%)
Nov 08, 2017 2.400 2.899 2.400 2.850 173,874 +0.45(+18.75%)
Nov 07, 2017 2.400 2.414 2.400 2.400 1,100 +0.00(+0.00%)
Nov 06, 2017 2.400 2.400 2.400 2.400 800 +0.00(+0.00%)
Nov 03, 2017 2.434 2.440 2.400 2.400 800 -0.03(-1.10%)
Nov 02, 2017 2.420 2.430 2.400 2.427 4,229 -0.03(-1.35%)
Nov 01, 2017 2.500 2.500 2.400 2.460 5,834 -0.01(-0.40%)
Oct 31, 2017 2.546 2.550 2.450 2.470 4,177 +0.02(+0.82%)
Oct 30, 2017 2.510 2.580 2.440 2.450 7,262 -0.07(-2.78%)
Oct 27, 2017 2.420 2.540 2.410 2.520 3,726 -0.06(-2.33%)
Oct 26, 2017 2.460 2.580 2.425 2.580 2,998 +0.03(+1.18%)
Oct 25, 2017 2.410 2.550 2.410 2.550 200 +0.15(+6.25%)
Oct 24, 2017 2.534 2.550 2.400 2.400 12,690 -0.11(-4.38%)
Oct 23, 2017 2.610 2.670 2.510 2.510 10,811 -0.10(-3.83%)
Oct 20, 2017 2.700 2.740 2.610 2.610 7,156 -0.11(-4.04%)
Oct 19, 2017 2.690 2.720 2.580 2.720 614 +0.03(+1.12%)
Oct 18, 2017 2.600 2.700 2.600 2.690 3,324 +0.08(+3.07%)
Oct 17, 2017 2.687 2.726 2.570 2.610 1,812 -0.10(-3.69%)
Oct 16, 2017 2.740 2.820 2.550 2.710 19,620 +0.10(+3.83%)
Oct 13, 2017 2.650 2.750 2.520 2.610 22,752 -0.10(-3.69%)
Oct 12, 2017 2.620 2.936 2.607 2.710 18,927 +0.09(+3.44%)
Oct 11, 2017 2.700 2.700 2.611 2.620 1,998 -0.11(-4.03%)
Oct 10, 2017 2.820 2.850 2.660 2.730 19,679 -0.14(-4.83%)
Oct 09, 2017 2.740 3.200 2.720 2.869 256,619 +0.15(+5.46%)
Oct 06, 2017 2.640 2.720 2.600 2.720 12,124 +0.08(+3.03%)
Oct 05, 2017 2.610 2.660 2.610 2.640 5,332 +0.03(+1.15%)
Oct 04, 2017 2.750 2.760 2.560 2.610 10,918 -0.08(-2.97%)
Oct 03, 2017 2.600 2.670 2.600 2.690 5,673 +0.08(+3.07%)
Oct 02, 2017 2.580 2.610 2.580 2.610 220 -0.01(-0.38%)
Sep 29, 2017 2.800 2.800 2.587 2.620 675 +0.01(+0.38%)
Sep 28, 2017 2.790 2.850 2.473 2.610 3,435 -0.18(-6.45%)
Sep 27, 2017 2.780 2.800 2.440 2.790 1,868 +0.12(+4.49%)
Sep 25, 2017 2.670 2.670 2.670 0 +0.04(+1.52%)
Sep 22, 2017 2.620 2.745 2.600 2.630 1,810 +0.02(+0.77%)
Sep 21, 2017 2.660 2.680 2.610 2.610 4,771 +0.01(+0.38%)
Sep 20, 2017 2.820 2.820 2.580 2.600 8,936 -0.11(-4.06%)
Sep 19, 2017 2.590 2.730 2.570 2.710 7,380 -0.03(-1.23%)
Sep 18, 2017 2.744 2.744 2.744 2.744 203 +0.17(+6.76%)
Sep 15, 2017 2.800 2.850 2.570 2.570 5,561 -0.13(-4.81%)
Sep 14, 2017 2.840 2.880 2.650 2.700 19,502 -0.06(-2.17%)
Sep 13, 2017 2.610 2.870 2.610 2.760 20,391 +0.09(+3.37%)
Sep 12, 2017 2.600 2.700 2.600 2.670 500 +0.02(+0.75%)
Sep 11, 2017 2.710 2.740 2.610 2.650 1,301 -0.20(-7.02%)
Sep 08, 2017 2.970 2.980 2.850 2.850 8,345 -0.04(-1.38%)
Sep 07, 2017 2.950 2.550 2.890 15,001 +0.14(+5.09%)
Sep 06, 2017 2.584 2.850 2.430 2.750 19,119 +0.18(+6.89%)
Sep 05, 2017 2.393 2.732 2.393 2.573 57,697 +0.08(+3.32%)
Sep 01, 2017 2.490 2.590 2.490 2.490 10,923 +0.02(+0.81%)
Aug 31, 2017 2.480 2.550 2.390 2.470 20,708 +0.01(+0.56%)
Aug 30, 2017 2.530 2.613 2.430 2.456 13,103 -0.02(-0.96%)
Aug 29, 2017 2.560 2.600 2.410 2.480 35,928 -0.01(-0.40%)
Aug 28, 2017 2.490 2.490 2.490 2.490 158 -0.04(-1.58%)
Aug 25, 2017 2.537 2.540 2.530 2.530 923 +0.02(+0.80%)
Aug 24, 2017 2.500 2.620 2.430 2.510 18,944 +0.01(+0.40%)
Aug 22, 2017 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 21, 2017 2.600 2.600 2.510 2.520 5,505 -0.12(-4.55%)
Aug 18, 2017 2.860 2.868 2.595 2.640 24,942 -0.11(-4.00%)
Aug 17, 2017 2.760 2.760 2.740 2.750 7,582 +0.14(+5.36%)
Aug 16, 2017 2.750 3.020 2.600 2.610 49,627 -0.18(-6.45%)
Aug 15, 2017 2.624 2.790 2.560 2.790 36,086 +0.18(+6.90%)
Aug 14, 2017 2.710 2.710 2.600 2.610 1,179 -0.10(-3.69%)
Aug 10, 2017 2.710 2.710 2.710 0 -0.04(-1.33%)
Aug 08, 2017 2.747 2.747 2.747 3 +0.01(+0.24%)
Aug 07, 2017 2.720 2.740 2.720 2.740 300 +0.02(+0.79%)
Aug 03, 2017 2.719 2.719 2.719 0 +0.01(+0.32%)
Aug 02, 2017 2.710 2.710 2.710 2.710 600 -0.06(-2.17%)
Aug 01, 2017 2.870 2.870 2.770 2.770 605 +0.02(+0.73%)
Jul 31, 2017 2.879 2.890 2.750 2.750 5,899 -0.12(-4.18%)
Jul 28, 2017 2.877 2.890 2.870 2.870 1,003 +0.00(+0.00%)
Jul 27, 2017 2.850 2.910 2.840 2.870 30,450 +0.01(+0.35%)
Jul 26, 2017 2.790 2.900 2.790 2.860 17,960 +0.00(+0.00%)
Jul 25, 2017 2.879 2.950 2.840 2.860 11,743 -0.12(-4.03%)
Jul 24, 2017 2.890 2.980 2.880 2.980 2,200 +0.12(+4.20%)
Jul 21, 2017 2.890 2.960 2.850 2.860 28,090 -0.02(-0.69%)
Jul 20, 2017 2.870 2.950 2.810 2.880 20,722 -0.04(-1.37%)
Jul 19, 2017 2.920 3.030 2.870 2.920 33,540 -0.01(-0.34%)
Jul 18, 2017 2.940 2.940 2.930 2.930 1,111 -0.02(-0.68%)
Jul 17, 2017 2.950 2.950 2.950 2.950 905 +0.01(+0.34%)
Jul 14, 2017 2.990 3.000 2.940 2.940 1,100 -0.05(-1.67%)
Jul 13, 2017 3.000 3.050 2.930 2.990 16,646 -0.07(-2.29%)
Jul 12, 2017 3.000 3.060 2.820 3.060 10,459 +0.08(+2.68%)
Jul 11, 2017 3.000 3.030 2.940 2.980 12,376 -0.02(-0.67%)
Jul 10, 2017 3.160 3.240 2.980 3.000 5,849 -0.26(-7.98%)
Jul 07, 2017 3.100 3.400 3.010 3.260 72,474 +0.16(+5.16%)
Jul 06, 2017 2.920 3.160 2.855 3.100 51,930 +0.10(+3.33%)
Jul 05, 2017 2.840 3.010 2.830 3.000 18,570 +0.01(+0.33%)
Jul 03, 2017 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2017 2.990 2.990 2.990 0 +0.05(+1.70%)
Jun 29, 2017 3.180 3.180 2.950 2.940 30,604 -0.22(-6.96%)
Jun 28, 2017 3.120 3.200 3.010 3.160 13,510 +0.09(+2.93%)
Jun 27, 2017 3.100 3.150 2.950 3.070 20,981 -0.18(-5.54%)
Jun 26, 2017 3.230 3.250 3.230 3.250 402 +0.08(+2.52%)
Jun 23, 2017 3.250 3.250 3.170 3.170 931 -0.11(-3.35%)
Jun 22, 2017 3.170 3.280 3.170 3.280 931 -0.02(-0.61%)
Jun 21, 2017 3.234 3.360 3.080 3.300 17,297 +0.10(+3.12%)
Jun 20, 2017 3.130 3.409 3.102 3.200 48,306 +0.13(+4.23%)
Jun 19, 2017 3.060 3.150 3.040 3.070 61,063 -0.01(-0.32%)
Jun 16, 2017 2.780 3.123 2.660 3.080 83,491 +0.31(+11.19%)
Jun 15, 2017 2.800 2.800 2.770 2.770 590 +0.01(+0.36%)
Jun 14, 2017 2.850 2.850 2.760 2.760 6,722 -0.11(-3.83%)
Jun 13, 2017 2.660 2.930 2.560 2.870 52,906 +0.21(+7.89%)
Jun 12, 2017 2.790 3.070 2.660 2.660 21,281 -0.22(-7.64%)
Jun 09, 2017 2.900 3.010 2.740 2.880 31,491 -0.07(-2.37%)
Jun 08, 2017 2.880 3.100 2.730 2.950 43,128 +0.14(+4.98%)
Jun 07, 2017 2.950 3.130 2.640 2.810 16,307 -0.01(-0.35%)
Jun 06, 2017 2.820 2.820 2.820 2.820 910 +0.01(+0.36%)
Jun 05, 2017 3.235 3.235 2.660 2.810 48,391 +0.06(+2.18%)
Jun 02, 2017 2.900 3.480 2.720 2.750 131,371 -0.08(-2.83%)
Jun 01, 2017 2.640 2.880 2.587 2.830 32,838 +0.21(+8.02%)
May 31, 2017 2.630 2.630 2.600 2.620 1,527 -0.01(-0.38%)
May 30, 2017 2.570 2.700 2.570 2.630 28,929 -0.05(-1.87%)
May 25, 2017 2.680 2.680 2.680 21 +0.02(+0.75%)
May 24, 2017 2.590 2.710 2.590 2.660 4,256 -0.18(-6.34%)
May 23, 2017 2.520 2.840 2.520 2.840 34,370 +0.01(+0.35%)
May 22, 2017 2.410 2.830 2.410 2.830 1,162 +0.02(+0.71%)
May 19, 2017 2.830 2.830 2.560 2.810 4,025 -0.02(-0.71%)
May 18, 2017 2.900 3.000 2.830 2.830 7,072 -0.16(-5.35%)
May 17, 2017 2.840 2.990 2.690 2.990 1,507 +0.23(+8.33%)
May 16, 2017 2.950 2.950 2.674 2.760 4,676 -0.09(-3.15%)
May 15, 2017 2.920 2.990 2.690 2.850 2,658 -0.09(-3.06%)
May 12, 2017 2.600 2.990 2.396 2.940 106,885 +0.41(+16.21%)
May 11, 2017 2.570 3.010 2.390 2.530 76,484 -0.04(-1.56%)
May 10, 2017 2.679 2.679 2.570 2.570 5,058 -0.09(-3.38%)
May 09, 2017 2.720 2.760 2.350 2.660 40,511 -0.07(-2.56%)
May 08, 2017 2.770 2.830 2.720 2.730 21,624 -0.04(-1.44%)
May 05, 2017 2.696 2.950 2.670 2.770 25,812 +0.06(+2.21%)
May 04, 2017 2.710 2.710 2.680 2.710 486 -0.03(-1.09%)
May 03, 2017 2.810 2.810 2.660 2.740 15,986 -0.11(-3.86%)
May 02, 2017 2.812 2.850 2.730 2.850 15,111 +0.04(+1.42%)
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.