Fuwei Films [Holding (NQ: FFHL )

9.830 USD -0.370 (-3.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.546 2.550 2.450 2.470 4,177 +0.02(+0.82%)
Oct 30, 2017 2.510 2.580 2.440 2.450 7,262 -0.07(-2.78%)
Oct 27, 2017 2.420 2.540 2.410 2.520 3,726 -0.06(-2.33%)
Oct 26, 2017 2.460 2.580 2.425 2.580 2,998 +0.03(+1.18%)
Oct 25, 2017 2.410 2.550 2.410 2.550 200 +0.15(+6.25%)
Oct 24, 2017 2.534 2.550 2.400 2.400 12,690 -0.11(-4.38%)
Oct 23, 2017 2.610 2.670 2.510 2.510 10,811 -0.10(-3.83%)
Oct 20, 2017 2.700 2.740 2.610 2.610 7,156 -0.11(-4.04%)
Oct 19, 2017 2.690 2.720 2.580 2.720 614 +0.03(+1.12%)
Oct 18, 2017 2.600 2.700 2.600 2.690 3,324 +0.08(+3.07%)
Oct 17, 2017 2.687 2.726 2.570 2.610 1,812 -0.10(-3.69%)
Oct 16, 2017 2.740 2.820 2.550 2.710 19,620 +0.10(+3.83%)
Oct 13, 2017 2.650 2.750 2.520 2.610 22,752 -0.10(-3.69%)
Oct 12, 2017 2.620 2.936 2.607 2.710 18,927 +0.09(+3.44%)
Oct 11, 2017 2.700 2.700 2.611 2.620 1,998 -0.11(-4.03%)
Oct 10, 2017 2.820 2.850 2.660 2.730 19,679 -0.14(-4.83%)
Oct 09, 2017 2.740 3.200 2.720 2.869 256,619 +0.15(+5.46%)
Oct 06, 2017 2.640 2.720 2.600 2.720 12,124 +0.08(+3.03%)
Oct 05, 2017 2.610 2.660 2.610 2.640 5,332 +0.03(+1.15%)
Oct 04, 2017 2.750 2.760 2.560 2.610 10,918 -0.08(-2.97%)
Oct 03, 2017 2.600 2.670 2.600 2.690 5,673 +0.08(+3.07%)
Oct 02, 2017 2.580 2.610 2.580 2.610 220 -0.01(-0.38%)
Sep 29, 2017 2.800 2.800 2.587 2.620 675 +0.01(+0.38%)
Sep 28, 2017 2.790 2.850 2.473 2.610 3,435 -0.18(-6.45%)
Sep 27, 2017 2.780 2.800 2.440 2.790 1,868 +0.12(+4.49%)
Sep 25, 2017 2.670 2.670 2.670 0 +0.04(+1.52%)
Sep 22, 2017 2.620 2.745 2.600 2.630 1,810 +0.02(+0.77%)
Sep 21, 2017 2.660 2.680 2.610 2.610 4,771 +0.01(+0.38%)
Sep 20, 2017 2.820 2.820 2.580 2.600 8,936 -0.11(-4.06%)
Sep 19, 2017 2.590 2.730 2.570 2.710 7,380 -0.03(-1.23%)
Sep 18, 2017 2.744 2.744 2.744 2.744 203 +0.17(+6.76%)
Sep 15, 2017 2.800 2.850 2.570 2.570 5,561 -0.13(-4.81%)
Sep 14, 2017 2.840 2.880 2.650 2.700 19,502 -0.06(-2.17%)
Sep 13, 2017 2.610 2.870 2.610 2.760 20,391 +0.09(+3.37%)
Sep 12, 2017 2.600 2.700 2.600 2.670 500 +0.02(+0.75%)
Sep 11, 2017 2.710 2.740 2.610 2.650 1,301 -0.20(-7.02%)
Sep 08, 2017 2.970 2.980 2.850 2.850 8,345 -0.04(-1.38%)
Sep 07, 2017 2.950 2.550 2.890 15,001 +0.14(+5.09%)
Sep 06, 2017 2.584 2.850 2.430 2.750 19,119 +0.18(+6.89%)
Sep 05, 2017 2.393 2.732 2.393 2.573 57,697 +0.08(+3.32%)
Sep 01, 2017 2.490 2.590 2.490 2.490 10,923 +0.02(+0.81%)
Aug 31, 2017 2.480 2.550 2.390 2.470 20,708 +0.01(+0.56%)
Aug 30, 2017 2.530 2.613 2.430 2.456 13,103 -0.02(-0.96%)
Aug 29, 2017 2.560 2.600 2.410 2.480 35,928 -0.01(-0.40%)
Aug 28, 2017 2.490 2.490 2.490 2.490 158 -0.04(-1.58%)
Aug 25, 2017 2.537 2.540 2.530 2.530 923 +0.02(+0.80%)
Aug 24, 2017 2.500 2.620 2.430 2.510 18,944 +0.01(+0.40%)
Aug 22, 2017 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 21, 2017 2.600 2.600 2.510 2.520 5,505 -0.12(-4.55%)
Aug 18, 2017 2.860 2.868 2.595 2.640 24,942 -0.11(-4.00%)
Aug 17, 2017 2.760 2.760 2.740 2.750 7,582 +0.14(+5.36%)
Aug 16, 2017 2.750 3.020 2.600 2.610 49,627 -0.18(-6.45%)
Aug 15, 2017 2.624 2.790 2.560 2.790 36,086 +0.18(+6.90%)
Aug 14, 2017 2.710 2.710 2.600 2.610 1,179 -0.10(-3.69%)
Aug 10, 2017 2.710 2.710 2.710 0 -0.04(-1.33%)
Aug 08, 2017 2.747 2.747 2.747 3 +0.01(+0.24%)
Aug 07, 2017 2.720 2.740 2.720 2.740 300 +0.02(+0.79%)
Aug 03, 2017 2.719 2.719 2.719 0 +0.01(+0.32%)
Aug 02, 2017 2.710 2.710 2.710 2.710 600 -0.06(-2.17%)
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.