Fuwei Films [Holding (NQ: FFHL )

8.700 USD +0.200 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.53 10.91 9.870 10.39 16,405 -0.14(-1.33%)
Mar 30, 2021 10.18 10.53 9.500 10.53 37,971 +0.75(+7.67%)
Mar 29, 2021 8.870 9.800 8.690 9.780 73,178 +1.14(+13.17%)
Mar 26, 2021 9.870 9.890 8.510 8.642 52,400 -1.31(-13.15%)
Mar 25, 2021 9.440 10.20 9.300 9.950 43,849 +0.30(+3.11%)
Mar 24, 2021 10.71 10.71 9.550 9.650 35,690 -1.05(-9.81%)
Mar 23, 2021 10.89 11.23 10.47 10.70 9,258 -0.67(-5.89%)
Mar 22, 2021 11.94 11.94 10.91 11.37 7,751 -0.13(-1.13%)
Mar 19, 2021 11.76 12.22 11.01 11.50 18,800 -0.30(-2.54%)
Mar 18, 2021 11.32 11.91 11.03 11.80 12,562 +0.40(+3.51%)
Mar 17, 2021 11.01 11.45 10.87 11.40 14,812 +0.38(+3.45%)
Mar 16, 2021 11.42 11.60 11.00 11.02 14,409 -0.23(-2.04%)
Mar 15, 2021 11.11 11.78 11.11 11.25 24,262 +0.18(+1.63%)
Mar 12, 2021 11.13 11.15 10.93 11.07 9,100 +0.14(+1.28%)
Mar 11, 2021 11.10 11.44 10.65 10.93 12,776 -0.06(-0.55%)
Mar 10, 2021 10.82 11.00 10.02 10.99 27,795 +1.05(+10.56%)
Mar 09, 2021 9.450 10.30 9.450 9.940 24,973 +0.54(+5.74%)
Mar 08, 2021 9.570 9.950 9.030 9.400 34,640 -0.17(-1.78%)
Mar 05, 2021 9.610 9.870 8.830 9.570 33,900 +0.15(+1.59%)
Mar 04, 2021 10.93 10.93 8.580 9.420 70,433 -1.71(-15.36%)
Mar 03, 2021 10.98 11.29 10.61 11.13 36,720 +0.63(+6.00%)
Mar 02, 2021 11.08 11.22 10.30 10.50 17,557 -0.50(-4.55%)
Mar 01, 2021 9.800 11.25 9.780 11.00 40,793 +0.80(+7.84%)
Feb 26, 2021 11.94 11.94 9.075 10.20 104,600 -1.39(-11.99%)
Feb 25, 2021 13.48 14.29 11.45 11.59 59,658 -1.41(-10.85%)
Feb 24, 2021 14.06 15.47 12.90 13.00 47,645 -0.95(-6.81%)
Feb 23, 2021 15.60 17.12 12.52 13.95 155,856 -0.81(-5.49%)
Feb 22, 2021 13.35 14.83 12.61 14.76 116,548 +2.35(+18.94%)
Feb 19, 2021 12.40 12.68 11.95 12.41 43,500 +0.22(+1.80%)
Feb 18, 2021 12.54 12.66 12.01 12.19 16,303 -0.44(-3.48%)
Feb 17, 2021 12.60 12.87 11.65 12.63 38,402 +0.08(+0.64%)
Feb 16, 2021 11.51 12.60 11.10 12.55 53,035 +0.85(+7.26%)
Feb 12, 2021 10.72 11.70 10.58 11.70 31,900 +1.07(+10.07%)
Feb 11, 2021 10.55 10.88 10.35 10.63 13,876 +0.20(+1.92%)
Feb 10, 2021 11.09 11.20 10.08 10.43 23,861 -0.52(-4.75%)
Feb 09, 2021 11.25 11.25 10.68 10.95 26,556 -0.34(-3.01%)
Feb 08, 2021 11.04 11.56 10.92 11.29 26,365 +0.31(+2.82%)
Feb 05, 2021 10.93 11.18 10.19 10.98 32,900 +0.33(+3.10%)
Feb 04, 2021 10.33 10.98 9.840 10.65 26,829 +0.32(+3.10%)
Feb 03, 2021 9.930 10.41 9.930 10.33 11,063 +0.52(+5.30%)
Feb 02, 2021 9.500 10.58 9.480 9.810 24,977 +0.02(+0.20%)
Feb 01, 2021 9.550 9.950 9.230 9.790 42,240 -0.28(-2.78%)
Jan 29, 2021 10.00 10.78 9.790 10.07 22,800 -0.02(-0.20%)
Jan 28, 2021 11.21 11.94 9.190 10.09 93,552 -0.80(-7.35%)
Jan 27, 2021 10.33 10.94 9.970 10.89 69,317 +0.89(+8.90%)
Jan 26, 2021 9.700 10.16 9.420 10.00 57,345 +0.35(+3.63%)
Jan 25, 2021 9.300 9.890 9.210 9.650 46,650 +0.43(+4.66%)
Jan 22, 2021 8.570 9.990 8.410 9.220 95,900 +0.79(+9.44%)
Jan 21, 2021 8.280 8.640 8.280 8.425 52,966 +0.15(+1.75%)
Jan 20, 2021 9.230 9.500 8.050 8.280 106,915 -1.08(-11.54%)
Jan 19, 2021 10.05 10.18 9.020 9.360 60,148 -0.83(-8.15%)
Jan 15, 2021 10.50 10.70 10.05 10.19 23,200 -0.04(-0.39%)
Jan 14, 2021 10.45 10.83 10.20 10.23 36,533 -0.36(-3.40%)
Jan 13, 2021 10.45 11.02 10.32 10.59 29,603 -0.05(-0.47%)
Jan 12, 2021 11.45 11.45 10.20 10.64 49,932 -0.83(-7.24%)
Jan 11, 2021 11.89 11.89 11.29 11.47 29,216 -0.20(-1.71%)
Jan 08, 2021 11.77 11.77 11.21 11.67 35,400 -0.10(-0.85%)
Jan 07, 2021 11.16 11.90 11.16 11.77 39,354 +0.84(+7.69%)
Jan 06, 2021 11.11 11.91 10.76 10.93 45,231 -0.41(-3.62%)
Jan 05, 2021 10.20 11.74 10.20 11.34 52,773 +1.11(+10.85%)
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.