Fuwei Films [Holding (NQ: FFHL )

9.775 USD +0.065 (+0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 9.830 9.830 9.545 9.775 7,528 +0.06(+0.67%)
Oct 26, 2021 9.780 9.700 9.710 2,974 -0.30(-3.05%)
Oct 25, 2021 9.610 10.40 9.610 10.02 3,361 +0.19(+1.88%)
Oct 22, 2021 9.440 9.920 9.435 9.830 3,355 -0.37(-3.63%)
Oct 21, 2021 10.05 10.20 9.649 10.20 6,901 +0.12(+1.24%)
Oct 20, 2021 9.620 10.13 9.612 10.08 3,929 -0.02(-0.24%)
Oct 19, 2021 9.440 10.26 9.440 10.10 10,996 +0.10(+1.00%)
Oct 18, 2021 9.750 10.35 9.750 10.00 17,982 +0.31(+3.17%)
Oct 15, 2021 10.00 10.00 9.589 9.693 2,558 -0.11(-1.09%)
Oct 14, 2021 9.870 9.870 9.780 9.800 1,197 +0.13(+1.34%)
Oct 13, 2021 9.900 9.900 9.650 9.670 2,002 -0.43(-4.26%)
Oct 12, 2021 9.790 10.10 9.790 10.10 2,697 +0.39(+4.02%)
Oct 11, 2021 9.700 9.820 9.640 9.710 3,413 +0.05(+0.52%)
Oct 08, 2021 10.00 10.35 9.300 9.660 2,473 +0.13(+1.36%)
Oct 07, 2021 9.600 9.840 9.420 9.530 3,965 +0.09(+0.95%)
Oct 06, 2021 9.530 9.840 9.306 9.440 4,419 -0.20(-2.07%)
Oct 05, 2021 9.830 9.850 9.420 9.640 6,349 +0.24(+2.55%)
Oct 04, 2021 9.600 9.950 9.244 9.400 4,793 -0.36(-3.69%)
Oct 01, 2021 9.520 9.789 9.420 9.760 7,906 +0.26(+2.73%)
Sep 30, 2021 9.500 9.936 9.500 9.501 6,549 -0.08(-0.83%)
Sep 29, 2021 9.730 9.730 9.440 9.580 2,428 -0.02(-0.21%)
Sep 28, 2021 10.00 10.00 9.350 9.600 30,480 -0.07(-0.72%)
Sep 27, 2021 9.750 9.910 9.407 9.670 13,935 -0.08(-0.82%)
Sep 24, 2021 9.610 9.907 9.532 9.750 4,996 -0.01(-0.05%)
Sep 23, 2021 9.750 9.800 9.335 9.755 4,392 +0.06(+0.62%)
Sep 22, 2021 9.890 9.890 9.347 9.695 4,008 -0.19(-1.93%)
Sep 21, 2021 9.500 9.886 9.310 9.886 7,189 +0.37(+3.85%)
Sep 20, 2021 9.990 9.990 9.300 9.520 1,868 -0.04(-0.42%)
Sep 17, 2021 9.750 9.940 9.380 9.560 10,804 -0.43(-4.30%)
Sep 16, 2021 9.880 10.10 9.326 9.990 1,881 -0.22(-2.15%)
Sep 15, 2021 9.990 10.21 9.480 10.21 18,170 +0.31(+3.13%)
Sep 14, 2021 10.21 10.21 9.900 9.900 4,122 -0.20(-1.98%)
Sep 13, 2021 10.44 10.78 10.04 10.10 16,255 -0.60(-5.61%)
Sep 10, 2021 10.14 11.04 10.05 10.70 46,069 +0.52(+5.11%)
Sep 09, 2021 10.03 10.49 9.500 10.18 17,878 -0.06(-0.62%)
Sep 08, 2021 9.950 10.66 9.720 10.24 57,572 +0.46(+4.73%)
Sep 07, 2021 10.12 10.98 9.690 9.780 12,599 -0.55(-5.32%)
Sep 03, 2021 10.50 11.00 9.231 10.33 75,695 +0.29(+2.94%)
Sep 02, 2021 9.700 10.05 9.580 10.04 35,019 +0.54(+5.63%)
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.