Fuwei Films [Holding (NQ: FFHL )

7.980 USD +0.050 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.080 2.180 2.040 2.080 10,559 -0.02(-1.19%)
Oct 30, 2018 1.880 2.150 1.870 2.105 30,128 +0.23(+12.57%)
Oct 29, 2018 2.040 2.120 1.800 1.870 36,726 -0.23(-10.95%)
Oct 26, 2018 2.230 2.330 2.030 2.100 29,400 -0.13(-5.83%)
Oct 25, 2018 2.300 2.450 2.180 2.230 30,829 -0.03(-1.33%)
Oct 24, 2018 2.210 2.500 2.161 2.260 175,245 +0.11(+5.12%)
Oct 23, 2018 2.190 2.300 2.110 2.150 23,882 +0.08(+3.86%)
Oct 22, 2018 2.250 2.290 2.060 2.070 96,423 -0.19(-8.41%)
Oct 19, 2018 2.110 2.920 1.920 2.260 737,500 +0.13(+6.10%)
Oct 18, 2018 2.270 2.350 2.080 2.130 78,929 -0.15(-6.58%)
Oct 17, 2018 2.060 2.640 2.060 2.280 334,647 +0.14(+6.54%)
Oct 16, 2018 2.150 3.660 2.030 2.140 4,192,129 +0.41(+23.70%)
Oct 15, 2018 1.910 1.910 1.700 1.730 10,233 -0.18(-9.42%)
Oct 12, 2018 1.900 2.380 1.760 1.910 116,900 -0.09(-4.50%)
Oct 11, 2018 1.750 2.000 1.750 2.000 27,922 +0.20(+11.10%)
Oct 10, 2018 1.809 1.845 1.800 1.800 6,508 -0.08(-4.25%)
Oct 09, 2018 1.880 1.880 1.880 1.880 593 +0.05(+2.73%)
Oct 08, 2018 1.790 1.830 1.750 1.830 4,541 +0.04(+2.23%)
Oct 05, 2018 1.850 1.850 1.770 1.790 3,800 -0.10(-5.29%)
Oct 04, 2018 1.750 1.970 1.740 1.890 3,143 +0.04(+2.16%)
Oct 03, 2018 1.829 1.855 1.730 1.850 11,004 -0.08(-4.13%)
Oct 02, 2018 1.910 2.280 1.830 1.930 90,919 +0.11(+6.02%)
Oct 01, 2018 1.850 1.853 1.769 1.820 19,232 -0.02(-1.09%)
Sep 28, 2018 1.960 1.960 1.780 1.840 4,000 -0.12(-6.12%)
Sep 27, 2018 2.000 2.050 1.950 1.960 3,563 -0.04(-2.00%)
Sep 26, 2018 1.910 2.045 1.910 2.000 6,887 +0.09(+4.71%)
Sep 25, 2018 2.040 2.076 1.900 1.910 6,121 -0.25(-11.73%)
Sep 24, 2018 2.200 2.221 1.920 2.164 17,107 +0.06(+3.03%)
Sep 21, 2018 2.150 2.150 2.050 2.100 7,600 +0.00(+0.00%)
Sep 20, 2018 2.032 2.107 2.030 2.100 2,577 +0.03(+1.43%)
Sep 19, 2018 2.150 2.150 2.060 2.070 4,078 +0.01(+0.50%)
Sep 18, 2018 2.060 2.150 2.010 2.060 8,446 -0.00(-0.24%)
Sep 17, 2018 2.151 2.151 2.011 2.065 14,211 -0.06(-2.82%)
Sep 14, 2018 2.011 2.125 2.011 2.125 4,900 +0.06(+2.66%)
Sep 13, 2018 2.035 2.070 2.001 2.070 7,807 +0.07(+3.50%)
Sep 12, 2018 2.049 2.055 2.000 2.000 12,632 -0.03(-1.48%)
Sep 11, 2018 2.090 2.090 2.030 2.030 3,165 -0.03(-1.46%)
Sep 10, 2018 2.060 2.149 2.000 2.060 11,681 +0.00(+0.00%)
Sep 07, 2018 2.120 2.120 2.040 2.060 5,000 +0.00(+0.00%)
Sep 06, 2018 2.060 2.147 2.050 2.060 3,169 -0.05(-2.22%)
Sep 05, 2018 2.090 2.140 2.050 2.107 4,218 +0.02(+0.78%)
Sep 04, 2018 2.090 2.149 2.080 2.090 12,723 -0.01(-0.46%)
Aug 31, 2018 2.100 2.100 2.100 0 -0.09(-4.11%)
Aug 30, 2018 2.190 2.234 2.080 2.190 12,545 +0.00(+0.00%)
Aug 29, 2018 2.240 2.286 2.072 2.190 12,827 +0.00(+0.00%)
Aug 28, 2018 2.130 2.260 2.117 2.190 14,664 +0.12(+5.80%)
Aug 27, 2018 2.280 2.280 2.010 2.070 66,003 -0.27(-11.54%)
Aug 24, 2018 2.800 3.140 2.280 2.340 615,700 +0.02(+0.86%)
Aug 23, 2018 2.330 2.460 2.320 2.320 23,455 -0.05(-2.11%)
Aug 22, 2018 2.438 2.640 2.360 2.370 15,227 -0.17(-6.69%)
Aug 21, 2018 2.480 2.610 2.130 2.540 10,408 +0.05(+2.01%)
Aug 20, 2018 2.500 2.680 2.380 2.490 15,407 -0.01(-0.40%)
Aug 17, 2018 2.670 3.400 2.420 2.500 364,700 -0.02(-0.79%)
Aug 16, 2018 2.330 2.740 2.280 2.520 53,824 +0.12(+5.00%)
Aug 15, 2018 2.430 2.430 2.160 2.400 8,752 -0.04(-1.64%)
Aug 14, 2018 2.460 2.460 2.440 2.440 267 -0.04(-1.77%)
Aug 13, 2018 2.450 2.496 2.450 2.484 10,039 +0.02(+0.98%)
Aug 10, 2018 2.450 2.460 2.450 2.460 1,100 +0.01(+0.41%)
Aug 09, 2018 2.620 2.620 2.450 2.450 933 -0.03(-1.21%)
Aug 08, 2018 2.465 2.480 2.465 2.480 405 -0.01(-0.29%)
Aug 07, 2018 2.650 2.750 2.375 2.487 24,065 -0.26(-9.55%)
Aug 06, 2018 2.730 2.950 2.650 2.750 64,942 -0.08(-2.83%)
Aug 03, 2018 2.710 2.830 2.650 2.830 8,200 +0.06(+2.17%)
Aug 02, 2018 2.670 2.800 2.670 2.770 3,870 +0.09(+3.36%)
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.