Fuwei Films [Holding (NQ: FFHL )

4.900 -0.360 (-6.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 5.280 5.620 4.900 4.900 8,360 -0.36(-6.84%)
Jun 30, 2022 4.670 5.260 4.670 5.260 6,272 +0.29(+5.73%)
Jun 29, 2022 5.220 5.490 4.530 4.975 16,828 -0.32(-5.95%)
Jun 28, 2022 5.510 5.880 5.200 5.290 7,898 -0.41(-7.19%)
Jun 27, 2022 6.000 6.460 5.548 5.700 20,411 -0.58(-9.24%)
Jun 24, 2022 5.910 6.345 5.270 6.280 40,412 +0.71(+12.75%)
Jun 23, 2022 5.430 6.230 5.370 5.570 46,401 +0.25(+4.70%)
Jun 22, 2022 5.330 5.575 5.310 5.320 6,028 +0.12(+2.31%)
Jun 21, 2022 5.093 5.323 5.093 5.200 2,631 +0.07(+1.36%)
Jun 17, 2022 4.860 5.130 4.820 5.130 2,103 +0.00(+0.00%)
Jun 16, 2022 5.070 5.130 4.870 5.130 3,013 +0.04(+0.79%)
Jun 15, 2022 5.000 5.410 4.805 5.090 18,539 +0.02(+0.49%)
Jun 14, 2022 5.200 5.510 4.510 5.065 60,899 +0.14(+2.74%)
Jun 13, 2022 5.200 5.526 4.710 4.930 15,035 -0.30(-5.74%)
Jun 10, 2022 5.240 5.530 5.020 5.230 20,084 -0.16(-2.97%)
Jun 09, 2022 5.810 5.810 5.290 5.390 10,897 -0.04(-0.74%)
Jun 08, 2022 5.320 5.540 5.255 5.430 11,774 -0.19(-3.32%)
Jun 07, 2022 5.060 5.635 5.060 5.616 17,274 +0.45(+8.63%)
Jun 06, 2022 5.270 5.530 5.150 5.170 5,676 -0.25(-4.61%)
Jun 03, 2022 5.460 5.660 5.220 5.420 4,216 +0.03(+0.56%)
Jun 02, 2022 5.290 5.870 5.230 5.390 16,839 +0.12(+2.23%)
May 31, 2022 5.272 392 +0.07(+1.39%)
May 27, 2022 5.200 5.200 5.200 5.200 1,091 -0.05(-0.95%)
May 26, 2022 5.180 5.420 5.120 5.250 4,597 +0.04(+0.82%)
May 25, 2022 4.924 5.207 4.924 5.207 4,322 +0.32(+6.49%)
May 24, 2022 4.890 4.890 4.890 4.890 437 -0.06(-1.29%)
May 23, 2022 4.700 4.964 4.663 4.954 5,422 +0.31(+6.76%)
May 20, 2022 4.840 4.850 4.400 4.640 9,054 -0.15(-3.13%)
May 18, 2022 4.790 551 +0.04(+0.88%)
May 17, 2022 5.010 5.010 4.730 4.748 5,923 -0.42(-8.15%)
May 16, 2022 5.110 5.170 5.002 5.170 2,153 +0.07(+1.37%)
May 13, 2022 4.985 5.294 4.960 5.100 5,162 +0.25(+5.15%)
May 12, 2022 4.560 5.080 4.560 4.850 7,826 +0.14(+2.97%)
May 11, 2022 5.100 5.310 4.710 4.710 4,289 -0.30(-6.08%)
May 10, 2022 4.900 5.470 4.400 5.015 6,838 +0.14(+2.98%)
May 09, 2022 5.190 5.190 4.570 4.870 13,538 -0.36(-6.88%)
May 06, 2022 5.300 5.430 5.230 5.230 3,893 +0.00(+0.00%)
May 05, 2022 5.850 6.000 5.230 5.230 9,707 -0.62(-10.60%)
May 04, 2022 5.930 6.150 5.770 5.850 9,861 -0.37(-5.87%)
May 03, 2022 6.100 6.390 5.900 6.215 23,084 +0.10(+1.72%)
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.