Fuwei Films [Holding (NQ: FFHL )

9.800 USD -0.200 (-2.00%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.879 2.890 2.750 2.750 5,899 -0.12(-4.18%)
Jul 28, 2017 2.877 2.890 2.870 2.870 1,003 +0.00(+0.00%)
Jul 27, 2017 2.850 2.910 2.840 2.870 30,450 +0.01(+0.35%)
Jul 26, 2017 2.790 2.900 2.790 2.860 17,960 +0.00(+0.00%)
Jul 25, 2017 2.879 2.950 2.840 2.860 11,743 -0.12(-4.03%)
Jul 24, 2017 2.890 2.980 2.880 2.980 2,200 +0.12(+4.20%)
Jul 21, 2017 2.890 2.960 2.850 2.860 28,090 -0.02(-0.69%)
Jul 20, 2017 2.870 2.950 2.810 2.880 20,722 -0.04(-1.37%)
Jul 19, 2017 2.920 3.030 2.870 2.920 33,540 -0.01(-0.34%)
Jul 18, 2017 2.940 2.940 2.930 2.930 1,111 -0.02(-0.68%)
Jul 17, 2017 2.950 2.950 2.950 2.950 905 +0.01(+0.34%)
Jul 14, 2017 2.990 3.000 2.940 2.940 1,100 -0.05(-1.67%)
Jul 13, 2017 3.000 3.050 2.930 2.990 16,646 -0.07(-2.29%)
Jul 12, 2017 3.000 3.060 2.820 3.060 10,459 +0.08(+2.68%)
Jul 11, 2017 3.000 3.030 2.940 2.980 12,376 -0.02(-0.67%)
Jul 10, 2017 3.160 3.240 2.980 3.000 5,849 -0.26(-7.98%)
Jul 07, 2017 3.100 3.400 3.010 3.260 72,474 +0.16(+5.16%)
Jul 06, 2017 2.920 3.160 2.855 3.100 51,930 +0.10(+3.33%)
Jul 05, 2017 2.840 3.010 2.830 3.000 18,570 +0.01(+0.33%)
Jul 03, 2017 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2017 2.990 2.990 2.990 0 +0.05(+1.70%)
Jun 29, 2017 3.180 3.180 2.950 2.940 30,604 -0.22(-6.96%)
Jun 28, 2017 3.120 3.200 3.010 3.160 13,510 +0.09(+2.93%)
Jun 27, 2017 3.100 3.150 2.950 3.070 20,981 -0.18(-5.54%)
Jun 26, 2017 3.230 3.250 3.230 3.250 402 +0.08(+2.52%)
Jun 23, 2017 3.250 3.250 3.170 3.170 931 -0.11(-3.35%)
Jun 22, 2017 3.170 3.280 3.170 3.280 931 -0.02(-0.61%)
Jun 21, 2017 3.234 3.360 3.080 3.300 17,297 +0.10(+3.12%)
Jun 20, 2017 3.130 3.409 3.102 3.200 48,306 +0.13(+4.23%)
Jun 19, 2017 3.060 3.150 3.040 3.070 61,063 -0.01(-0.32%)
Jun 16, 2017 2.780 3.123 2.660 3.080 83,491 +0.31(+11.19%)
Jun 15, 2017 2.800 2.800 2.770 2.770 590 +0.01(+0.36%)
Jun 14, 2017 2.850 2.850 2.760 2.760 6,722 -0.11(-3.83%)
Jun 13, 2017 2.660 2.930 2.560 2.870 52,906 +0.21(+7.89%)
Jun 12, 2017 2.790 3.070 2.660 2.660 21,281 -0.22(-7.64%)
Jun 09, 2017 2.900 3.010 2.740 2.880 31,491 -0.07(-2.37%)
Jun 08, 2017 2.880 3.100 2.730 2.950 43,128 +0.14(+4.98%)
Jun 07, 2017 2.950 3.130 2.640 2.810 16,307 -0.01(-0.35%)
Jun 06, 2017 2.820 2.820 2.820 2.820 910 +0.01(+0.36%)
Jun 05, 2017 3.235 3.235 2.660 2.810 48,391 +0.06(+2.18%)
Jun 02, 2017 2.900 3.480 2.720 2.750 131,371 -0.08(-2.83%)
Jun 01, 2017 2.640 2.880 2.587 2.830 32,838 +0.21(+8.02%)
May 31, 2017 2.630 2.630 2.600 2.620 1,527 -0.01(-0.38%)
May 30, 2017 2.570 2.700 2.570 2.630 28,929 -0.05(-1.87%)
May 25, 2017 2.680 2.680 2.680 21 +0.02(+0.75%)
May 24, 2017 2.590 2.710 2.590 2.660 4,256 -0.18(-6.34%)
May 23, 2017 2.520 2.840 2.520 2.840 34,370 +0.01(+0.35%)
May 22, 2017 2.410 2.830 2.410 2.830 1,162 +0.02(+0.71%)
May 19, 2017 2.830 2.830 2.560 2.810 4,025 -0.02(-0.71%)
May 18, 2017 2.900 3.000 2.830 2.830 7,072 -0.16(-5.35%)
May 17, 2017 2.840 2.990 2.690 2.990 1,507 +0.23(+8.33%)
May 16, 2017 2.950 2.950 2.674 2.760 4,676 -0.09(-3.15%)
May 15, 2017 2.920 2.990 2.690 2.850 2,658 -0.09(-3.06%)
May 12, 2017 2.600 2.990 2.396 2.940 106,885 +0.41(+16.21%)
May 11, 2017 2.570 3.010 2.390 2.530 76,484 -0.04(-1.56%)
May 10, 2017 2.679 2.679 2.570 2.570 5,058 -0.09(-3.38%)
May 09, 2017 2.720 2.760 2.350 2.660 40,511 -0.07(-2.56%)
May 08, 2017 2.770 2.830 2.720 2.730 21,624 -0.04(-1.44%)
May 05, 2017 2.696 2.950 2.670 2.770 25,812 +0.06(+2.21%)
May 04, 2017 2.710 2.710 2.680 2.710 486 -0.03(-1.09%)
May 03, 2017 2.810 2.810 2.660 2.740 15,986 -0.11(-3.86%)
May 02, 2017 2.812 2.850 2.730 2.850 15,111 +0.04(+1.42%)
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.