Fuwei Films [Holding (NQ: FFHL )

10.10 USD +0.10 (+1.00%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.750 5.930 5.510 5.680 39,797 +0.00(+0.00%)
Nov 27, 2020 5.950 6.165 5.510 5.680 23,300 -0.23(-3.89%)
Nov 25, 2020 5.830 6.000 5.420 5.910 83,200 -0.30(-4.83%)
Nov 24, 2020 6.280 7.190 5.700 6.210 474,828 +0.65(+11.69%)
Nov 23, 2020 5.320 5.780 5.320 5.560 319,945 +0.23(+4.32%)
Nov 20, 2020 5.650 5.650 5.220 5.330 19,800 -0.32(-5.66%)
Nov 19, 2020 5.390 5.670 5.335 5.650 23,451 +0.32(+6.00%)
Nov 18, 2020 5.345 5.429 5.225 5.330 19,102 +0.03(+0.57%)
Nov 17, 2020 5.230 5.394 5.190 5.300 28,664 +0.13(+2.60%)
Nov 16, 2020 5.230 5.230 5.010 5.166 17,784 -0.01(-0.28%)
Nov 13, 2020 4.773 5.180 4.773 5.180 62,600 +0.44(+9.28%)
Nov 12, 2020 4.670 5.000 4.670 4.740 23,812 +0.01(+0.21%)
Nov 11, 2020 4.704 4.980 4.590 4.730 20,984 +0.16(+3.50%)
Nov 10, 2020 4.710 4.910 4.550 4.570 18,612 -0.14(-2.97%)
Nov 09, 2020 4.757 5.022 4.660 4.710 17,398 -0.34(-6.73%)
Nov 06, 2020 4.440 5.090 4.371 5.050 97,600 +0.64(+14.51%)
Nov 05, 2020 4.420 4.700 4.350 4.410 93,844 +0.08(+1.85%)
Nov 04, 2020 4.410 4.440 4.250 4.330 4,803 -0.12(-2.70%)
Nov 03, 2020 4.190 4.460 4.190 4.450 7,258 +0.05(+1.14%)
Nov 02, 2020 4.410 4.490 4.260 4.400 9,147 -0.07(-1.57%)
Oct 30, 2020 4.588 4.595 4.380 4.470 19,800 +0.07(+1.59%)
Oct 29, 2020 4.610 4.610 4.400 4.400 3,739 -0.22(-4.76%)
Oct 28, 2020 4.270 4.620 4.190 4.620 16,517 +0.29(+6.70%)
Oct 27, 2020 4.380 4.470 4.240 4.330 10,095 -0.05(-1.14%)
Oct 26, 2020 4.500 4.530 4.190 4.380 18,481 -0.23(-4.99%)
Oct 23, 2020 4.670 4.700 4.520 4.610 14,700 -0.10(-2.18%)
Oct 22, 2020 4.580 5.100 4.520 4.713 88,235 +0.13(+2.89%)
Oct 21, 2020 4.430 4.750 4.340 4.580 79,552 +0.25(+5.77%)
Oct 20, 2020 4.290 4.500 4.230 4.330 22,581 -0.06(-1.37%)
Oct 19, 2020 4.408 4.530 4.130 4.390 78,263 +0.13(+2.99%)
Oct 16, 2020 4.200 4.525 4.191 4.263 80,000 +0.10(+2.47%)
Oct 15, 2020 4.050 4.990 4.020 4.160 421,190 +0.14(+3.48%)
Oct 14, 2020 4.300 4.300 4.000 4.020 11,263 -0.18(-4.29%)
Oct 13, 2020 4.250 4.450 4.200 4.200 5,317 -0.06(-1.52%)
Oct 12, 2020 4.160 4.300 4.160 4.265 6,561 +0.07(+1.79%)
Oct 09, 2020 4.400 4.480 4.170 4.190 21,300 -0.12(-2.78%)
Oct 08, 2020 4.200 4.500 4.190 4.310 26,833 +0.12(+2.86%)
Oct 07, 2020 4.130 4.231 4.060 4.190 31,926 +0.05(+1.21%)
Oct 06, 2020 3.980 4.140 3.980 4.140 25,055 +0.27(+6.98%)
Oct 05, 2020 3.700 4.200 3.700 3.870 44,873 +0.15(+3.89%)
Oct 02, 2020 3.650 3.790 3.520 3.725 8,600 +0.00(+0.13%)
Oct 01, 2020 3.770 3.852 3.630 3.720 8,598 -0.02(-0.53%)
Sep 30, 2020 3.880 3.900 3.740 3.740 10,111 -0.03(-0.80%)
Sep 29, 2020 3.860 3.878 3.760 3.770 16,260 -0.08(-2.08%)
Sep 28, 2020 3.847 3.870 3.714 3.850 23,919 +0.16(+4.34%)
Sep 25, 2020 3.590 3.730 3.587 3.690 10,000 +0.06(+1.65%)
Sep 24, 2020 3.640 3.720 3.567 3.630 24,010 -0.20(-5.22%)
Sep 23, 2020 3.570 4.100 3.430 3.830 208,604 +0.25(+6.98%)
Sep 22, 2020 3.737 3.737 3.570 3.580 6,005 -0.06(-1.65%)
Sep 21, 2020 3.550 3.672 3.530 3.640 20,241 +0.09(+2.54%)
Sep 18, 2020 3.730 3.730 3.550 3.550 5,700 -0.04(-1.11%)
Sep 17, 2020 3.790 3.790 3.530 3.590 23,803 -0.12(-3.23%)
Sep 16, 2020 3.770 3.790 3.680 3.710 7,550 -0.10(-2.62%)
Sep 15, 2020 3.750 3.880 3.700 3.810 21,757 +0.07(+1.87%)
Sep 14, 2020 3.630 3.800 3.550 3.740 34,887 +0.23(+6.55%)
Sep 11, 2020 3.560 3.755 3.510 3.510 30,200 -0.10(-2.77%)
Sep 10, 2020 3.690 3.890 3.580 3.610 30,921 -0.02(-0.55%)
Sep 09, 2020 3.860 3.940 3.600 3.630 40,982 -0.23(-5.96%)
Sep 08, 2020 4.080 4.170 3.760 3.860 61,785 -0.24(-5.85%)
Sep 04, 2020 6.220 6.340 4.010 4.100 491,400 -1.61(-28.20%)
Sep 03, 2020 5.840 5.860 5.200 5.710 194,951 +0.05(+0.88%)
Sep 02, 2020 5.500 5.680 5.220 5.660 26,979 +0.13(+2.35%)
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.