Fuwei Films [Holding (NQ: FFHL )

5.260 -0.440 (-7.72%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.320 3.495 3.285 3.495 4,032 +0.20(+5.91%)
Apr 27, 2018 3.532 3.532 3.300 3.300 7,213 -0.06(-1.78%)
Apr 26, 2018 3.480 3.480 3.252 3.360 6,673 -0.20(-5.62%)
Apr 25, 2018 3.580 3.580 3.560 3.560 547 +0.30(+9.20%)
Apr 24, 2018 3.250 3.550 3.250 3.260 9,268 +0.12(+3.82%)
Apr 23, 2018 3.060 3.400 3.060 3.140 778 -0.31(-8.98%)
Apr 18, 2018 3.450 3.450 3.450 93 +0.03(+0.95%)
Apr 17, 2018 3.360 3.460 3.320 3.417 4,784 +0.24(+7.46%)
Apr 16, 2018 3.180 3.180 3.180 3.180 325 -0.09(-2.89%)
Apr 12, 2018 3.275 3.275 3.275 71 +0.00(+0.14%)
Apr 11, 2018 3.560 3.560 3.140 3.270 9,517 -0.45(-12.09%)
Apr 10, 2018 3.900 3.900 3.450 3.720 313 +0.47(+14.46%)
Apr 09, 2018 3.220 3.400 2.980 3.250 4,076 +0.12(+3.83%)
Apr 06, 2018 3.250 3.250 2.950 3.130 6,659 -0.39(-11.08%)
Apr 05, 2018 3.560 3.560 3.520 3.520 521 +0.28(+8.64%)
Apr 03, 2018 3.240 3.240 3.240 16 +0.33(+11.32%)
Apr 02, 2018 2.900 3.190 2.900 2.910 2,457 -0.00(-0.11%)
Mar 29, 2018 2.914 2.914 2.914 0 -0.02(-0.56%)
Mar 28, 2018 3.100 3.100 2.910 2.930 6,710 -0.46(-13.57%)
Mar 27, 2018 3.371 3.450 3.360 3.390 3,418 +0.03(+0.89%)
Mar 26, 2018 3.500 3.770 3.360 3.360 5,400 -0.14(-4.00%)
Mar 23, 2018 3.476 3.500 3.300 3.500 4,857 -0.20(-5.41%)
Mar 22, 2018 3.560 3.771 3.560 3.700 3,635 +0.14(+3.93%)
Mar 21, 2018 3.790 3.790 3.415 3.560 4,483 -0.25(-6.56%)
Mar 20, 2018 3.810 3.810 3.810 3.810 251 +0.36(+10.52%)
Mar 19, 2018 3.420 3.447 3.420 3.447 225 +0.06(+1.69%)
Mar 16, 2018 3.430 3.760 3.380 3.390 6,197 +0.05(+1.50%)
Mar 15, 2018 3.119 3.442 3.030 3.340 12,463 +0.19(+6.03%)
Mar 14, 2018 2.950 3.150 2.950 3.150 4,016 -0.11(-3.24%)
Mar 13, 2018 3.256 3.256 3.256 3.256 694 -0.02(-0.75%)
Mar 12, 2018 3.376 3.376 3.270 3.280 5,084 +0.02(+0.55%)
Mar 09, 2018 3.270 3.350 3.221 3.262 7,387 -0.08(-2.33%)
Mar 08, 2018 3.450 3.469 3.200 3.340 8,810 -0.06(-1.76%)
Mar 07, 2018 3.600 3.200 3.400 6,839 -0.10(-2.96%)
Mar 06, 2018 3.520 3.520 3.504 3.504 3,187 +0.03(+0.97%)
Mar 05, 2018 3.460 3.470 3.460 3.470 308 +0.07(+2.06%)
Mar 02, 2018 3.400 3.400 3.400 3.400 104 -0.10(-2.97%)
Mar 01, 2018 3.400 3.504 3.400 3.504 674 +0.15(+4.44%)
Feb 28, 2018 3.410 3.410 3.200 3.355 4,556 +0.07(+1.98%)
Feb 27, 2018 3.500 3.500 3.160 3.290 10,552 -0.20(-5.73%)
Feb 26, 2018 3.490 3.490 3.490 3.490 562 +0.32(+10.09%)
Feb 22, 2018 3.170 3.170 3.170 0 -0.23(-6.76%)
Feb 21, 2018 3.400 3.400 3.400 3.400 316 -0.05(-1.45%)
Feb 20, 2018 3.450 3.450 3.450 3.450 106 -0.03(-0.86%)
Feb 16, 2018 3.480 3.480 3.480 0 +0.17(+5.14%)
Feb 15, 2018 3.250 3.310 3.134 3.310 5,543 +0.18(+5.75%)
Feb 14, 2018 3.111 3.340 3.111 3.130 3,688 -0.08(-2.49%)
Feb 13, 2018 3.350 3.350 3.150 3.210 4,369 -0.28(-8.02%)
Feb 12, 2018 3.330 3.580 3.220 3.490 1,834 +0.16(+4.80%)
Feb 09, 2018 3.240 3.480 3.120 3.330 10,935 +0.14(+4.39%)
Feb 08, 2018 3.550 3.550 3.190 3.190 2,331 -0.11(-3.33%)
Feb 07, 2018 3.530 3.530 3.300 3.300 890 -0.13(-3.79%)
Feb 06, 2018 3.240 3.479 3.101 3.430 6,371 -0.05(-1.44%)
Feb 05, 2018 3.580 3.260 3.480 10,347 -0.10(-2.79%)
Feb 02, 2018 3.730 3.820 3.490 3.580 26,062 -0.04(-1.10%)
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.