Fuwei Films [Holding (NQ: FFHL )

5.700 -0.580 (-9.24%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.750 6.850 6.250 6.265 14,826 -0.25(-3.83%)
Apr 28, 2022 6.300 6.514 6.290 6.514 5,596 +0.41(+6.79%)
Apr 27, 2022 6.260 6.470 6.100 6.100 3,342 -0.08(-1.29%)
Apr 26, 2022 6.240 6.240 6.180 6.180 1,070 +0.08(+1.31%)
Apr 25, 2022 6.150 6.370 6.100 6.100 4,083 -0.27(-4.23%)
Apr 22, 2022 6.260 6.370 6.131 6.370 4,315 -0.03(-0.47%)
Apr 21, 2022 6.010 6.450 6.010 6.400 4,545 +0.39(+6.49%)
Apr 20, 2022 6.400 6.470 5.910 6.010 11,733 -0.34(-5.35%)
Apr 19, 2022 6.063 6.450 6.063 6.350 3,729 +0.07(+1.11%)
Apr 18, 2022 6.300 6.300 6.270 6.280 1,232 +0.08(+1.34%)
Apr 14, 2022 6.100 6.210 6.100 6.197 2,132 +0.08(+1.24%)
Apr 13, 2022 6.300 6.340 5.830 6.121 13,652 -0.19(-3.00%)
Apr 12, 2022 6.200 6.310 6.120 6.310 4,975 +0.08(+1.28%)
Apr 11, 2022 6.200 6.465 6.200 6.230 2,817 -0.26(-4.01%)
Apr 08, 2022 6.300 6.490 6.300 6.490 2,673 -0.02(-0.35%)
Apr 07, 2022 6.570 6.570 6.290 6.513 4,137 -0.01(-0.18%)
Apr 06, 2022 6.600 6.761 6.250 6.524 12,594 -0.28(-4.05%)
Apr 05, 2022 6.711 7.820 6.711 6.800 63,374 -0.03(-0.44%)
Apr 04, 2022 6.850 7.150 6.600 6.830 17,720 -0.04(-0.58%)
Apr 01, 2022 7.130 7.870 6.810 6.870 12,104 -0.13(-1.86%)
Mar 31, 2022 6.780 7.030 6.707 7.000 4,884 +0.20(+2.94%)
Mar 30, 2022 6.880 6.950 6.800 6.800 3,051 -0.11(-1.59%)
Mar 29, 2022 7.100 7.100 6.910 6.910 1,249 +0.08(+1.17%)
Mar 28, 2022 7.150 7.153 6.830 6.830 1,357 +0.05(+0.74%)
Mar 25, 2022 6.800 7.280 6.780 6.780 6,059 -0.22(-3.14%)
Mar 24, 2022 7.260 7.260 7.000 7.000 1,143 -0.35(-4.81%)
Mar 23, 2022 6.850 7.353 6.810 7.353 4,056 +0.02(+0.32%)
Mar 22, 2022 6.800 7.500 6.800 7.330 19,708 +0.53(+7.79%)
Mar 21, 2022 6.950 6.950 6.800 6.800 903 -0.20(-2.86%)
Mar 18, 2022 7.000 7.000 7.000 7.000 772 +0.01(+0.14%)
Mar 17, 2022 6.815 6.990 6.815 6.990 796 +0.39(+5.86%)
Mar 16, 2022 6.300 6.780 6.300 6.603 6,596 +0.32(+5.15%)
Mar 15, 2022 6.080 6.350 5.950 6.280 5,006 +0.10(+1.62%)
Mar 14, 2022 6.500 6.500 6.180 6.180 1,383 -0.67(-9.78%)
Mar 10, 2022 6.850 38 -0.05(-0.72%)
Mar 09, 2022 6.950 7.058 6.700 6.900 2,504 -0.17(-2.47%)
Mar 08, 2022 6.850 7.080 6.850 7.075 1,797 +0.17(+2.39%)
Mar 07, 2022 7.100 7.290 6.750 6.910 7,739 -0.14(-1.99%)
Mar 04, 2022 7.210 7.210 7.050 7.050 1,769 -0.44(-5.87%)
Mar 03, 2022 7.490 7.490 7.490 7.490 308 +0.19(+2.60%)
Mar 02, 2022 7.300 7.306 7.300 7.300 1,154 +0.03(+0.41%)
Mar 01, 2022 7.300 7.300 7.070 7.270 5,342 -0.22(-2.94%)
Feb 28, 2022 7.119 7.490 7.119 7.490 2,389 +0.34(+4.76%)
Feb 25, 2022 7.260 7.160 7.150 7.150 2,748 -0.25(-3.38%)
Feb 24, 2022 6.850 7.400 6.000 7.400 10,079 +0.26(+3.66%)
Feb 23, 2022 7.100 7.138 7.100 7.138 1,072 +0.04(+0.54%)
Feb 22, 2022 7.510 7.545 6.880 7.100 8,203 -0.58(-7.61%)
Feb 18, 2022 7.685 0 -0.07(-0.84%)
Feb 17, 2022 7.720 7.750 7.500 7.750 1,552 +0.32(+4.31%)
Feb 16, 2022 8.000 8.000 7.430 7.430 1,143 -0.47(-5.95%)
Feb 15, 2022 7.230 7.980 7.140 7.900 4,482 +0.62(+8.52%)
Feb 14, 2022 7.720 7.720 7.190 7.280 7,082 -0.44(-5.70%)
Feb 11, 2022 7.700 7.720 7.670 7.720 3,058 +0.00(+0.00%)
Feb 10, 2022 7.720 7.720 7.360 7.720 1,106 +0.26(+3.49%)
Feb 09, 2022 7.210 7.690 7.210 7.460 1,073 +0.00(+0.00%)
Feb 08, 2022 7.410 7.660 7.410 7.460 8,403 +0.21(+2.90%)
Feb 07, 2022 7.242 7.250 7.242 7.250 419 -0.05(-0.68%)
Feb 04, 2022 7.450 7.500 7.300 7.300 3,993 -0.26(-3.44%)
Feb 03, 2022 7.240 7.630 7.560 2,100 +0.41(+5.73%)
Feb 02, 2022 7.431 7.431 7.150 7.150 858 -0.16(-2.19%)
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.