Fuwei Films [Holding (NQ: FFHL )

8.420 USD -0.585 (-6.50%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.700 2.836 2.520 2.580 116,100 -0.12(-4.44%)
Mar 28, 2019 2.370 3.240 2.350 2.700 1,017,847 +0.37(+15.88%)
Mar 27, 2019 2.260 2.450 2.250 2.330 42,736 +0.06(+2.64%)
Mar 26, 2019 2.250 2.330 2.250 2.270 5,379 +0.02(+0.89%)
Mar 25, 2019 2.340 2.360 2.250 2.250 16,093 -0.05(-2.17%)
Mar 22, 2019 2.363 2.381 2.300 2.300 9,100 -0.07(-2.95%)
Mar 21, 2019 2.320 2.550 2.290 2.370 82,266 +0.04(+1.72%)
Mar 20, 2019 2.280 2.340 2.260 2.330 7,911 +0.02(+0.87%)
Mar 19, 2019 2.330 2.350 2.270 2.310 8,501 +0.03(+1.32%)
Mar 18, 2019 2.340 2.420 2.270 2.280 45,825 -0.08(-3.39%)
Mar 15, 2019 2.570 2.570 2.300 2.360 53,300 -0.22(-8.53%)
Mar 14, 2019 2.450 2.590 2.440 2.580 27,024 +0.13(+5.31%)
Mar 13, 2019 2.430 2.530 2.390 2.450 23,172 +0.00(+0.00%)
Mar 12, 2019 2.630 2.640 2.430 2.450 28,843 -0.18(-6.84%)
Mar 11, 2019 2.400 3.100 2.330 2.630 285,529 +0.31(+13.36%)
Mar 08, 2019 2.250 2.460 2.221 2.320 43,000 +0.06(+2.65%)
Mar 07, 2019 2.460 2.490 2.250 2.260 85,011 -0.27(-10.67%)
Mar 06, 2019 2.580 2.690 2.401 2.530 136,100 +0.12(+4.98%)
Mar 05, 2019 2.200 3.150 2.200 2.410 1,189,282 +0.21(+9.55%)
Mar 04, 2019 2.090 2.370 2.090 2.200 139,793 +0.11(+5.26%)
Mar 01, 2019 2.090 2.170 2.070 2.090 15,800 +0.06(+2.96%)
Feb 28, 2019 2.100 2.150 2.020 2.030 24,350 -0.06(-2.87%)
Feb 27, 2019 2.212 2.312 2.000 2.090 41,788 -0.19(-8.33%)
Feb 26, 2019 2.350 2.400 2.220 2.280 44,916 -0.09(-3.80%)
Feb 25, 2019 2.190 2.590 2.190 2.370 239,745 +0.26(+12.32%)
Feb 22, 2019 2.080 2.130 2.080 2.110 9,300 -0.01(-0.47%)
Feb 21, 2019 2.090 2.130 2.040 2.120 10,492 +0.01(+0.47%)
Feb 20, 2019 2.140 2.220 2.110 2.110 6,720 -0.11(-4.95%)
Feb 19, 2019 2.060 2.320 2.020 2.220 96,556 +0.22(+11.00%)
Feb 15, 2019 2.010 2.060 2.000 2.000 8,700 -0.06(-2.91%)
Feb 14, 2019 2.040 2.062 1.950 2.060 23,188 +0.03(+1.48%)
Feb 13, 2019 2.062 2.062 2.030 2.030 8,952 -0.02(-0.98%)
Feb 12, 2019 2.070 2.087 2.015 2.050 23,561 -0.03(-1.44%)
Feb 11, 2019 2.120 2.170 2.000 2.080 21,832 -0.12(-5.45%)
Feb 08, 2019 2.080 2.200 2.080 2.200 11,500 +0.05(+2.33%)
Feb 07, 2019 2.160 2.220 2.140 2.150 3,822 -0.08(-3.59%)
Feb 06, 2019 2.240 2.240 2.160 2.230 5,894 -0.05(-2.19%)
Feb 05, 2019 2.233 2.438 2.220 2.280 62,243 +0.08(+3.64%)
Feb 04, 2019 2.240 2.330 2.189 2.200 4,880 -0.07(-3.08%)
Feb 01, 2019 2.250 2.370 2.210 2.270 35,100 +0.07(+3.18%)
Jan 31, 2019 2.160 2.279 2.120 2.200 34,504 +0.08(+3.77%)
Jan 30, 2019 2.120 2.269 2.050 2.120 70,192 -0.04(-1.85%)
Jan 29, 2019 2.380 2.480 2.150 2.160 87,874 -0.27(-11.11%)
Jan 28, 2019 2.230 3.010 2.230 2.430 418,063 +0.11(+4.74%)
Jan 25, 2019 2.310 2.370 2.150 2.320 9,200 -0.05(-2.11%)
Jan 24, 2019 2.360 2.422 2.110 2.370 27,546 -0.05(-2.07%)
Jan 23, 2019 2.480 2.600 2.420 2.420 70,972 -0.06(-2.42%)
Jan 22, 2019 2.410 3.050 2.400 2.480 335,785 +0.13(+5.53%)
Jan 18, 2019 2.400 2.590 2.340 2.350 114,100 -0.05(-2.08%)
Jan 17, 2019 2.290 2.400 2.229 2.400 202,166 +0.18(+8.11%)
Jan 16, 2019 2.190 2.260 2.060 2.220 16,158 +0.03(+1.37%)
Jan 15, 2019 2.190 2.190 2.180 2.190 485 +0.01(+0.46%)
Jan 14, 2019 2.130 2.180 2.080 2.180 11,880 +0.05(+2.35%)
Jan 11, 2019 2.190 2.190 2.130 2.130 19,600 -0.11(-4.91%)
Jan 10, 2019 2.200 2.280 2.200 2.240 4,365 -0.13(-5.49%)
Jan 09, 2019 2.270 2.400 2.221 2.370 55,835 +0.12(+5.33%)
Jan 08, 2019 2.180 2.293 2.119 2.250 18,133 +0.13(+6.13%)
Jan 07, 2019 2.140 2.191 2.120 2.120 10,637 -0.08(-3.64%)
Jan 04, 2019 2.190 2.270 2.120 2.200 3,200 -0.01(-0.68%)
Jan 03, 2019 2.180 2.240 2.162 2.215 5,816 +0.05(+2.54%)
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.