Fuwei Films [Holding (NQ: FFHL )

9.750 USD -0.005 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.904 1.992 1.900 1.910 10,500 -0.08(-4.02%)
Jun 27, 2019 2.130 2.130 1.919 1.990 8,813 -0.13(-6.14%)
Jun 26, 2019 1.980 2.170 1.860 2.120 80,783 +0.23(+12.11%)
Jun 25, 2019 1.896 1.921 1.891 1.891 1,819 +0.05(+2.77%)
Jun 24, 2019 1.960 2.080 1.840 1.840 13,344 -0.12(-6.12%)
Jun 21, 2019 1.930 2.190 1.920 1.960 30,200 +0.04(+2.08%)
Jun 20, 2019 1.890 1.920 1.870 1.920 11,782 +0.05(+2.67%)
Jun 19, 2019 1.930 1.930 1.870 1.870 5,219 -0.03(-1.58%)
Jun 18, 2019 1.800 2.000 1.790 1.900 26,832 +0.13(+7.34%)
Jun 17, 2019 1.850 1.862 1.770 1.770 13,101 -0.11(-5.85%)
Jun 14, 2019 1.970 2.000 1.790 1.880 19,600 -0.07(-3.59%)
Jun 13, 2019 1.990 2.130 1.950 1.950 6,839 -0.10(-4.88%)
Jun 12, 2019 2.221 2.221 1.920 2.050 63,759 -0.16(-7.24%)
Jun 11, 2019 2.240 2.240 2.200 2.210 6,107 +0.01(+0.45%)
Jun 10, 2019 2.200 2.230 2.200 2.200 4,596 -0.02(-0.90%)
Jun 07, 2019 2.211 2.260 2.211 2.220 2,100 +0.02(+0.91%)
Jun 06, 2019 2.200 2.249 2.200 2.200 23,788 -0.01(-0.45%)
Jun 05, 2019 2.290 2.290 2.210 2.210 9,317 -0.06(-2.64%)
Jun 04, 2019 2.260 2.330 2.250 2.270 25,303 +0.00(+0.00%)
Jun 03, 2019 2.250 2.290 2.221 2.270 3,874 +0.02(+0.89%)
May 31, 2019 2.250 2.390 2.203 2.250 10,700 +0.05(+2.27%)
May 30, 2019 2.210 2.290 2.200 2.200 12,667 -0.04(-1.86%)
May 29, 2019 2.261 2.310 2.210 2.242 15,471 +0.01(+0.53%)
May 28, 2019 2.330 2.340 2.221 2.230 11,293 -0.11(-4.70%)
May 24, 2019 2.310 2.450 2.250 2.340 21,400 +0.04(+1.74%)
May 23, 2019 2.360 2.420 2.300 2.300 14,505 -0.07(-2.95%)
May 22, 2019 2.349 2.420 2.326 2.370 5,318 +0.02(+0.85%)
May 21, 2019 2.400 2.400 2.340 2.350 3,277 -0.06(-2.49%)
May 20, 2019 2.410 2.480 2.350 2.410 11,550 +0.00(+0.00%)
May 17, 2019 2.430 2.510 2.324 2.410 7,100 -0.03(-1.23%)
May 16, 2019 2.520 2.630 2.430 2.440 34,788 +0.00(+0.00%)
May 15, 2019 2.350 2.640 2.350 2.440 18,647 +0.10(+4.27%)
May 14, 2019 2.400 2.498 2.340 2.340 12,681 -0.02(-0.85%)
May 13, 2019 2.300 2.400 2.300 2.360 40,599 +0.03(+1.36%)
May 10, 2019 2.300 2.399 2.300 2.328 33,500 -0.05(-2.17%)
May 09, 2019 2.350 2.400 2.350 2.380 3,742 -0.01(-0.42%)
May 08, 2019 2.350 2.410 2.320 2.390 11,999 -0.03(-1.24%)
May 07, 2019 2.410 2.440 2.300 2.420 8,510 -0.04(-1.63%)
May 06, 2019 2.420 2.470 2.331 2.460 8,060 -0.01(-0.40%)
May 03, 2019 2.327 2.580 2.322 2.470 40,800 +0.15(+6.47%)
May 02, 2019 2.460 2.460 2.300 2.320 32,386 -0.12(-4.72%)
May 01, 2019 2.410 2.513 2.410 2.435 6,475 +0.04(+1.46%)
Apr 30, 2019 2.400 2.490 2.400 2.400 11,828 +0.01(+0.42%)
Apr 29, 2019 2.400 2.460 2.390 2.390 26,973 -0.05(-2.05%)
Apr 26, 2019 2.510 2.550 2.420 2.440 10,400 -0.06(-2.40%)
Apr 25, 2019 2.480 2.590 2.480 2.500 2,967 +0.03(+1.21%)
Apr 24, 2019 2.570 2.740 2.400 2.470 58,727 -0.18(-6.79%)
Apr 23, 2019 2.590 2.740 2.580 2.650 22,061 +0.04(+1.53%)
Apr 22, 2019 2.610 2.620 2.520 2.610 7,791 +0.04(+1.56%)
Apr 18, 2019 2.660 2.660 2.550 2.570 16,500 -0.06(-2.28%)
Apr 17, 2019 2.640 2.660 2.505 2.630 19,731 +0.06(+2.33%)
Apr 16, 2019 2.610 2.644 2.520 2.570 9,233 -0.02(-0.77%)
Apr 15, 2019 2.760 2.770 2.570 2.590 35,147 -0.17(-5.99%)
Apr 12, 2019 2.799 2.799 2.710 2.755 8,800 -0.00(-0.18%)
Apr 11, 2019 2.780 2.960 2.700 2.760 66,062 -0.04(-1.43%)
Apr 10, 2019 2.750 2.890 2.750 2.800 13,664 +0.02(+0.72%)
Apr 09, 2019 2.770 2.800 2.690 2.780 17,278 +0.04(+1.46%)
Apr 08, 2019 2.760 2.870 2.560 2.740 34,945 +0.01(+0.37%)
Apr 05, 2019 2.580 3.100 2.580 2.730 361,500 +0.14(+5.41%)
Apr 04, 2019 2.532 2.700 2.532 2.590 46,490 +0.03(+1.17%)
Apr 03, 2019 2.610 2.730 2.520 2.560 66,780 -0.06(-2.29%)
Apr 02, 2019 2.450 2.750 2.420 2.620 114,540 +0.22(+9.17%)
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.